天鈺 (4961)-群益金鼎-建成券商分點個股進出

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
240.5
漲跌
▼0.5
漲幅
-0.21%
成交量
874張
產業
上市半導體類股
840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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.1	240.40	0	0.00	240.50	2.1	1,011	0.21%
2024/11/14	2	241.50	2	243.00	246.50	0	1,051	0.00%
2024/11/13	1	242.50	1	245.00	246.00	0	1,046	0.00%
2024/10/30	1	247.50	0	0.00	247.50	1	1,110	0.09%
2024/10/29	4.1	256.12	0	0.00	248.50	4.1	1,102	0.37%
2024/10/24	4	278.00	0	0.00	275.00	4	1,047	0.38%
2024/10/23	0	0.00	0.7	288.50	282.00	-0.7	1,055	-0.06%
2024/10/21	0	0.00	1	283.00	280.00	-1	1,034	-0.10%
2024/10/17	1	282.50	4	279.13	277.00	-3	1,055	-0.28%
2024/10/16	2	273.00	0	0.00	273.00	2	1,060	0.19%
2024/10/15	0	0.00	2	276.00	277.00	-2	1,061	-0.19%
2024/10/09	2	273.50	2	280.50	269.00	0	1,061	0.00%
2024/10/08	2	273.00	0	0.00	275.00	2	1,056	0.19%
2024/10/07	0	0.00	2	279.00	278.00	-2	1,069	-0.19%
2024/10/04	2	268.00	0	0.00	268.00	2	1,069	0.19%
2024/09/27	1	269.00	0	0.00	269.00	1	1,247	0.08%
2024/09/20	0	0.00	2	264.50	262.00	-2	1,409	-0.14%
2024/09/19	0	0.00	4	256.50	255.00	-4	1,392	-0.29%
2024/09/18	4	251.75	0	0.00	250.00	4	1,401	0.29%
2024/09/16	2	258.50	2	260.00	258.50	0	1,407	0.00%
2024/09/13	0	0.00	4	252.75	254.00	-4	1,422	-0.28%
2024/09/11	0	0.00	0.2	240.50	241.00	-0.2	1,530	-0.01%
2024/09/10	2	246.50	0	0.00	241.50	2	1,594	0.13%
2024/09/04	2	252.50	0.4	251.50	251.50	1.6	1,716	0.09%
2024/09/03	2	262.00	0	0.00	261.50	2	1,725	0.12%
2024/08/30	0.1	267.00	0	0.00	267.50	0.1	1,817	0.01%
2024/08/27	0.5	260.50	0	0.00	263.00	0.5	1,842	0.03%
2024/08/23	0.1	262.00	0	0.00	262.50	0.1	1,884	0.01%
2024/08/21	1	263.00	0	0.00	263.50	1	1,907	0.05%
2024/08/15	1	258.50	1	258.50	258.50	0	1,949	0.00%
2024/08/14	0	0.00	0.4	255.66	257.00	-0.4	1,984	-0.02%
2024/08/09	0	0.00	1	239.50	238.50	-1	2,017	-0.05%
2024/08/07	0	0.00	3	244.00	248.50	-3	2,100	-0.14%
2024/08/06	3.5	232.73	0	0.00	237.00	3.5	2,113	0.17%
2024/08/05	1	236.00	0	0.00	233.00	1	2,116	0.05%
2024/07/31	0	0.00	2	261.00	261.00	-2	2,280	-0.09%
2024/07/30	0	0.00	2	254.50	254.50	-2	2,361	-0.08%
2024/07/29	0	0.00	0.1	252.00	249.50	-0.1	2,392	-0.01%
2024/07/23	2	252.50	0	0.00	251.50	2	2,397	0.08%
2024/07/22	2	246.00	2	251.50	252.00	0	2,393	0.00%
2024/07/19	3	261.33	1	261.50	256.50	2	2,385	0.08%
2024/07/18	2	260.00	2.3	265.00	266.50	-0.3	2,386	-0.01%
2024/07/16	0	0.00	2	263.00	263.50	-2	2,376	-0.08%
2024/07/15	2	259.00	0	0.00	261.50	2	2,420	0.08%
2024/07/09	0.2	258.00	0	0.00	258.00	0.2	2,524	0.01%
2024/07/05	0.3	268.17	1	268.50	267.00	-0.7	2,516	-0.03%
2024/07/03	1.1	281.50	0	0.00	276.00	1.1	2,501	0.04%
2024/06/28	0	0.00	3	278.50	271.50	-3	2,420	-0.12%
2024/06/27	0	0.00	5	271.10	268.00	-5	2,416	-0.21%
2024/06/26	1	273.00	5	274.30	278.00	-4	2,433	-0.16%
2024/06/25	1	270.00	0	0.00	271.00	1	2,507	0.04%
2024/06/24	3	277.17	0	0.00	273.00	3	2,702	0.11%
2024/06/18	3	285.00	1	288.00	280.50	2	2,841	0.07%
2024/06/17	0	0.00	2.1	276.57	282.00	-2.1	2,820	-0.07%
2024/06/14	2	269.50	1	271.50	270.00	1	2,835	0.04%
2024/06/13	0	0.00	2	272.50	276.00	-2	2,990	-0.07%
2024/06/12	2	267.50	3	269.00	270.00	-1	3,084	-0.03%
2024/06/11	0	0.00	12	264.04	266.00	-12	3,163	-0.38%
2024/06/07	0	0.00	3	259.50	258.00	-3	3,216	-0.09%
2024/06/06	13	257.38	0	0.00	253.50	13	3,339	0.39%
2024/06/05	2	259.75	13	263.96	261.50	-11	3,404	-0.32%
2024/06/03	1	254.50	0	0.00	254.50	1	3,417	0.03%
2024/05/30	1	254.50	0	0.00	255.00	1	3,427	0.03%
2024/05/29	14	262.00	0	0.00	258.50	14	3,441	0.41%
2024/05/28	5	257.00	7	264.79	266.50	-2	3,425	-0.06%
2024/05/24	1	253.00	1	255.50	255.00	0	3,427	0.00%
2024/05/23	1	256.50	0	0.00	253.50	1	3,435	0.03%
2024/05/22	2	257.00	0	0.00	256.00	2	3,444	0.06%
2024/05/20	0	0.00	12	269.00	270.50	-12	3,555	-0.34%
2024/05/17	0	0.00	8	267.50	268.50	-8	3,675	-0.22%
2024/05/15	0	0.00	5.1	262.29	261.00	-5.1	3,646	-0.14%
2024/05/14	3	262.00	5	259.10	261.00	-2	3,634	-0.06%
2024/05/13	16.1	252.07	4	257.00	244.00	12.1	3,617	0.33%
2024/05/10	4	264.25	2	265.00	267.00	2	3,550	0.06%
2024/05/09	2	270.00	0	0.00	267.00	2	3,531	0.06%
2024/05/08	13	268.92	3	270.33	272.50	10	3,517	0.28%
2024/05/07	6	276.50	0	0.00	272.50	6	3,487	0.17%
2024/05/06	5	265.50	11	274.82	274.50	-6	3,425	-0.18%
2024/05/03	6	261.08	16.5	264.08	260.00	-10.5	3,307	-0.32%
2024/05/02	0	0.00	4	254.00	250.00	-4	3,218	-0.12%
2024/04/30	0	0.00	2	249.50	246.00	-2	3,189	-0.06%
2024/04/29	0	0.00	1	249.00	248.50	-1	3,198	-0.03%
2024/04/23	0	0.00	2	234.50	236.50	-2	3,182	-0.06%
2024/04/22	0.1	226.00	0	0.00	222.50	0.1	3,168	0.00%
2024/04/19	3	232.00	0	0.00	231.50	3	3,153	0.10%
2024/04/18	2.1	243.10	1	245.00	244.00	1.1	3,107	0.04%
2024/04/17	3	254.00	2	257.50	251.50	1	3,066	0.03%
2024/04/16	2	253.00	0	0.00	253.50	2	3,044	0.07%
2024/04/15	0	0.00	1	262.00	261.50	-1	3,024	-0.03%
2024/04/11	0.1	253.00	0	0.00	253.50	0.1	2,986	0.00%
2024/04/10	0	0.00	1	253.50	253.50	-1	2,988	-0.03%
2024/04/09	2	265.75	0	0.00	260.50	2	2,958	0.07%
2024/04/08	2	262.50	0	0.00	266.50	2	2,939	0.07%
2024/04/03	9.2	269.62	1	269.50	268.50	8.2	2,903	0.28%
2024/04/01	1	280.00	0	0.00	276.50	1	2,842	0.04%
2024/03/29	3	271.50	2	268.50	268.00	1	2,813	0.04%
2024/03/28	0.1	273.00	0.8	275.19	270.00	-0.7	2,784	-0.03%
2024/03/27	0	0.00	5.1	275.15	283.00	-5.1	2,719	-0.19%
2024/03/26	2	265.00	7	267.36	264.00	-5	2,546	-0.20%
2024/03/25	3	257.50	3	262.67	258.00	0	2,437	0.00%
2024/03/21	3	261.67	1	263.00	260.50	2	2,443	0.08%
2024/03/20	3	265.67	2	265.00	260.00	1	2,472	0.04%
2024/03/19	0	0.00	2.7	266.24	265.00	-2.7	2,457	-0.11%
2024/03/18	10	262.75	3	270.50	261.00	7	2,431	0.29%
2024/03/15	5	259.70	5	261.70	262.50	0	2,310	0.00%
2024/03/14	5	252.90	8	256.94	254.00	-3	2,195	-0.14%
2024/03/13	6	252.75	3	258.67	250.00	3	2,116	0.14%
2024/03/12	3	254.67	3	261.83	250.00	0	2,063	0.00%
2024/03/11	1	246.00	4	252.25	251.50	-3	1,948	-0.15%
2024/03/07	1	231.04	0	0.00	230.00	1	1,949	0.05%
2024/03/05	3	242.17	1	241.00	242.50	2	2,150	0.09%
2024/03/04	0.1	249.50	1	249.00	245.00	-0.9	2,174	-0.04%
2024/02/27	0	0.00	1	243.00	245.00	-1	2,182	-0.05%
2024/02/26	2	245.25	0	0.00	245.00	2	2,188	0.09%
2024/02/22	1	250.00	0	0.00	251.00	1	2,187	0.05%
2024/02/21	10	256.65	5	257.00	254.50	5	2,192	0.23%
2024/02/20	0	0.00	6	255.92	262.50	-6	2,163	-0.28%
2024/01/29	0	0.00	1	235.00	237.50	-1	2,183	-0.05%
2024/01/23	1	242.00	0	0.00	239.50	1	2,350	0.04%
2024/01/18	3	232.50	3	233.67	235.50	0	2,360	0.00%
2024/01/10	0	0.00	1	236.50	239.00	-1	2,380	-0.04%
2024/01/08	1	243.50	0	0.00	239.50	1	2,395	0.04%
2024/01/05	1	245.00	0	0.00	244.50	1	2,379	0.04%
2024/01/04	0	0.00	1	243.50	243.00	-1	2,383	-0.04%
2024/01/03	1	251.00	0	0.00	250.00	1	2,388	0.04%
2023/12/29	1	257.00	0.6	258.02	257.50	0.4	2,425	0.02%
2023/12/28	5	261.60	3	260.00	259.00	2	2,474	0.08%
2023/12/27	0	0.00	4	264.75	266.50	-4	2,526	-0.16%
2023/12/26	0	0.00	3	265.00	262.00	-3	2,554	-0.12%
2023/12/22	6	261.67	1	255.50	262.50	5	2,729	0.18%
2023/12/21	0	0.00	4	251.75	255.00	-4	2,823	-0.14%
2023/12/20	1	254.00	0	0.00	254.50	1	2,821	0.04%
2023/12/19	5	256.00	0	0.00	255.00	5	2,846	0.18%
2023/12/18	1	253.50	0	0.00	259.50	1	2,906	0.03%
2023/12/15	1	255.00	1	264.00	256.00	0	2,993	0.00%
2023/12/14	3	260.67	0	0.00	259.00	3	3,121	0.10%
2023/12/13	3	266.00	2	269.25	261.50	1	3,094	0.03%
2023/12/12	3	271.67	1	268.50	269.00	2	3,389	0.06%
2023/12/11	0	0.00	6	279.50	278.50	-6	3,580	-0.17%
2023/12/08	2	281.75	0	0.00	281.00	2	3,581	0.06%
2023/12/05	1	287.50	0	0.00	284.50	1	3,548	0.03%
2023/12/04	0	0.00	0.7	290.00	291.00	-0.7	3,546	-0.02%
2023/12/01	0	0.00	2	287.75	289.50	-2	3,492	-0.06%
2023/11/30	9	288.33	3.5	284.42	282.50	5.5	3,460	0.16%
2023/11/29	1	274.00	3	276.67	277.00	-2	3,370	-0.06%
2023/11/28	2	270.00	1	271.00	271.00	1	3,335	0.03%
2023/11/27	1	270.50	1	274.50	275.00	0	3,310	0.00%
2023/11/22	3	274.67	1	274.50	273.50	2	3,288	0.06%
2023/11/21	1	279.00	1	274.50	275.50	0	3,282	0.00%
2023/11/17	0	0.00	3.5	268.71	277.00	-3.5	3,247	-0.11%
2023/11/14	1	258.50	2	257.75	262.50	-1	3,178	-0.03%
2023/11/13	0.5	255.00	2	256.00	253.00	-1.5	3,163	-0.05%
2023/11/10	2.1	248.43	1	246.50	247.00	1.1	3,161	0.03%
2023/11/09	1.1	252.05	0	0.00	251.00	1.1	3,155	0.03%
2023/11/08	0	0.00	1	261.00	254.50	-1	3,171	-0.03%
2023/11/07	4.2	254.94	0	0.00	255.00	4.2	3,190	0.13%
2023/11/06	1.1	262.82	0	0.00	259.00	1.1	3,240	0.03%
2023/11/03	1	273.00	1	271.50	268.50	0	3,363	0.00%
2023/11/02	1	273.00	1.6	275.88	279.00	-0.6	3,438	-0.02%
2023/11/01	0	0.00	0	271.50	273.50	0	3,411	0.00%
2023/10/30	0	0.00	3	266.17	269.50	-3	3,360	-0.09%
2023/10/27	2	259.50	0	0.00	258.00	2	3,352	0.06%
2023/10/23	1	267.00	0	0.00	256.00	1	3,392	0.03%
2023/10/20	1	261.00	1	265.50	266.50	0	3,385	0.00%
2023/10/18	2	259.50	2	264.00	265.50	0	3,394	0.00%
2023/10/17	1	270.50	0.2	267.00	264.50	0.8	3,376	0.02%
2023/10/16	1	265.00	0	0.00	265.50	1	3,362	0.03%
2023/10/13	0	269.00	0	0.00	269.00	0	3,370	0.00%
2023/10/11	3	270.00	2	266.50	266.50	1	3,381	0.03%
2023/10/06	0.2	270.00	1	275.00	275.00	-0.8	3,364	-0.02%
2023/10/05	1	274.50	1.2	274.00	272.50	-0.2	3,348	-0.01%
2023/10/04	0.7	275.36	1	273.17	278.50	-0.3	3,329	-0.01%
2023/10/03	0	0.00	0.1	279.25	280.50	-0.1	3,290	0.00%
2023/10/02	1.1	279.45	3.2	277.38	280.00	-2.1	3,219	-0.07%
2023/09/28	1.2	274.00	0	0.00	277.00	1.2	3,202	0.04%
2023/09/27	2	274.75	2	275.50	274.50	0	3,180	0.00%
2023/09/26	0	0.00	1.4	266.56	264.50	-1.4	3,082	-0.05%
2023/09/25	0	0.00	1.1	254.09	257.00	-1.1	2,971	-0.04%
2023/09/22	0.3	247.90	0	0.00	253.50	0.3	2,968	0.01%
2023/09/20	0.1	260.00	1.8	261.47	251.50	-1.7	2,980	-0.06%
2023/09/19	5.4	244.44	6.1	251.25	250.50	-0.8	2,908	-0.03%
2023/09/18	0.4	258.50	1	258.50	258.50	-0.7	2,808	-0.02%
2023/09/06	5	159.70	5	159.60	156.50	0	2,869	0.00%
2023/09/05	2	155.75	20.2	154.25	157.50	-18.2	2,538	-0.72%
2023/09/04	1	143.00	2	143.00	143.50	-1	2,319	-0.04%
2023/09/01	14	143.14	0	0.00	142.00	14	2,321	0.60%
2023/08/31	0	0.00	1	143.50	143.50	-1	2,338	-0.04%
2023/08/30	1	141.00	0	0.00	143.00	1	2,351	0.04%
2023/08/29	1	139.00	0	0.00	139.50	1	2,350	0.04%
2023/08/25	0	0.00	3	142.00	142.00	-3	2,344	-0.13%
2023/08/24	0	0.00	7	137.43	140.00	-7	2,321	-0.30%
2023/08/23	1	131.50	0	0.00	132.00	1	2,280	0.04%
2023/08/14	1	126.50	0	129.00	126.50	1	2,321	0.04%
2023/08/10	2	133.25	0	0.00	132.50	2	2,344	0.09%
2023/08/08	1	141.50	0	0.00	141.50	1	2,406	0.04%
2023/07/31	4	142.38	2	142.25	141.00	2	2,524	0.08%
2023/07/28	0	0.00	8.1	148.76	148.00	-8.1	2,540	-0.32%
2023/07/27	5	140.80	5	140.90	146.00	0	2,406	0.00%
2023/07/26	1	134.00	0	0.00	133.00	1	2,364	0.04%
2023/07/24	2	132.00	0	0.00	131.00	2	2,544	0.08%
2023/07/21	1	136.50	0	0.00	137.00	1	2,558	0.04%
2023/07/20	0	0.00	2	140.00	140.50	-2	2,616	-0.08%
2023/07/19	0	0.00	1	138.50	138.00	-1	2,660	-0.04%
2023/07/14	0.1	138.50	0	0.00	138.50	0.1	3,035	0.00%
2023/07/11	1	138.00	0	0.00	138.50	1	3,505	0.03%
2023/07/07	0	137.00	0	0.00	137.50	0	3,640	0.00%
2023/06/26	3	151.00	0	0.00	150.00	3	3,915	0.08%
2023/06/21	2	154.00	0	0.00	154.50	2	3,917	0.05%
2023/06/20	0	159.50	0	0.00	157.50	0	3,928	0.00%
2023/06/16	5	161.10	0	0.00	160.00	5	4,026	0.12%
2023/06/15	1	167.00	1	165.50	168.00	0	3,966	0.00%
2023/06/14	0	0.00	1	162.50	164.50	-1	4,044	-0.02%
2023/06/13	1	167.50	0	0.00	167.00	1	4,042	0.02%
2023/06/12	0	0.00	5	166.00	168.00	-5	4,040	-0.12%
2023/06/08	2	160.50	0	0.00	161.50	2	4,064	0.05%
2023/06/07	0	0.00	2.1	161.48	162.00	-2.1	4,145	-0.05%
2023/06/05	0	0.00	1	161.00	161.00	-1	4,265	-0.02%
2023/05/31	1	158.00	2	158.50	159.00	-1	4,553	-0.02%
2023/05/26	1	155.00	1	155.50	152.00	0	4,807	0.00%
2023/05/23	0	0.00	1	156.00	155.00	-1	5,483	-0.02%
2023/05/22	1	155.00	0	0.00	154.50	1	5,892	0.02%
2023/05/18	0	0.00	1	154.00	153.50	-1	7,045	-0.01%
2023/05/17	0	153.00	0	0.00	153.00	0	7,071	0.00%
2023/05/16	0	0.00	3	152.17	153.50	-3	7,100	-0.04%
2023/05/15	4	148.38	0	0.00	148.00	4	7,069	0.06%
2023/05/11	0.1	156.00	0	0.00	155.50	0.1	7,061	0.00%
2023/05/04	5	154.40	2	155.00	154.50	3	7,351	0.04%
2023/05/03	0	159.00	0	0.00	160.00	0	7,304	0.00%
2023/04/28	2	165.00	0	0.00	158.00	2	7,469	0.03%
2023/04/25	15	156.47	16	161.44	157.50	-1	7,555	-0.01%
2023/04/24	2	161.50	0	0.00	163.50	2	7,644	0.03%
2023/04/21	0	0.00	1	160.00	156.00	-1	7,779	-0.01%
2023/04/20	4	167.88	1	166.00	163.50	3	7,952	0.04%
2023/04/19	7	174.71	5	175.00	173.50	2	8,190	0.02%
2023/04/18	0	185.00	1	185.00	184.50	-1	8,378	-0.01%
2023/04/14	4	178.26	10	180.25	182.50	-6	8,436	-0.07%
2023/04/12	1	178.50	0	0.00	176.00	1	8,385	0.01%
2023/04/11	6	178.17	20	176.63	179.00	-14	8,325	-0.17%
2023/04/10	3	172.50	1	171.00	170.50	2	8,223	0.02%
2023/04/07	26	174.73	16	174.50	173.50	10	8,328	0.12%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/28	3	170.50	0	0.00	167.00	3	8,264	0.04%
2023/03/24	0	0.00	3	177.50	174.50	-3	8,263	-0.04%
2023/03/23	0	0.00	1	176.00	177.00	-1	8,309	-0.01%
2023/03/22	3	176.00	3	178.00	176.00	0	8,285	0.00%
2023/03/20	0	0.00	1	173.00	174.50	-1	8,162	-0.01%
2023/03/17	3	172.00	0	0.00	171.00	3	8,124	0.04%
2023/03/15	3	170.83	2	169.50	167.50	1	8,036	0.01%
2023/03/14	1	165.50	4	165.00	166.00	-3	8,043	-0.04%
2023/03/13	3	162.50	1	163.00	163.50	2	8,172	0.02%
2023/03/10	1	168.50	0	0.00	165.50	1	8,167	0.01%
2023/03/08	1	174.00	2	177.00	177.00	-1	8,065	-0.01%
2023/03/06	1	176.00	0	0.00	176.00	1	8,015	0.01%
2023/03/03	5	174.10	4	176.63	174.50	1	7,949	0.01%
2023/03/02	3	172.83	2	173.00	175.00	1	7,760	0.01%
2023/03/01	3	171.17	3	172.83	170.00	0	7,633	0.00%
2023/02/23	15	169.50	15	167.17	168.50	0	7,509	0.00%
2023/02/22	17	171.00	16	170.13	169.00	1	7,412	0.01%
2023/02/21	13	183.19	13	179.27	179.50	0	7,333	0.00%
2023/02/20	66	174.29	67	171.10	181.00	-1	7,155	-0.01%
2023/02/17	52	162.88	50	164.02	165.50	2	6,858	0.03%
2023/02/16	6	148.92	7	152.50	158.50	-1	6,025	-0.02%
2023/02/15	0	0.00	1	144.50	144.50	-1	6,039	-0.02%
2023/02/14	8	144.38	8	144.50	145.00	0	6,152	0.00%
2023/02/13	1	140.50	0	0.00	140.50	1	6,659	0.02%
2023/02/08	0	0.00	7	148.71	147.50	-7	6,789	-0.10%
2023/02/07	1	146.00	1	145.00	146.50	0	6,656	0.00%
2023/02/03	2	141.75	1	143.50	141.00	1	6,621	0.02%
2023/02/02	5	144.50	6	146.08	148.00	-1	6,567	-0.02%
2023/02/01	1	143.00	1	143.50	143.00	0	6,528	0.00%
2023/01/31	7	143.79	2	147.75	144.00	5	6,539	0.08%
2023/01/13	4	138.75	4	139.13	139.50	0	6,533	0.00%
2023/01/12	2	139.75	6	141.00	141.00	-4	6,501	-0.06%
2023/01/11	3	141.67	0.1	141.00	142.50	3	6,492	0.05%
2023/01/10	3	141.00	7	139.00	141.50	-4	6,728	-0.06%
2023/01/09	6	136.33	4	136.50	137.00	2	6,614	0.03%
2023/01/06	2	131.25	4	131.13	133.00	-2	6,260	-0.03%
2023/01/05	13	128.27	12	128.29	127.00	1	5,932	0.02%
2023/01/04	12	125.25	16	125.56	126.00	-4	5,738	-0.07%
2023/01/03	18	124.17	18	121.36	123.00	0	5,628	0.00%
2022/12/29	1	116.50	1	116.50	117.50	0	5,479	0.00%
2022/12/27	8	124.13	5	122.10	121.50	3	5,482	0.05%
2022/12/23	0	0.00	1	116.50	117.00	-1	5,387	-0.02%
2022/12/22	0	0.00	3	115.50	116.00	-3	5,400	-0.06%
2022/12/20	1	115.50	0	0.00	115.00	1	5,484	0.02%
2022/12/19	4	122.25	0	0.00	120.50	4	5,499	0.07%
2022/12/16	1	122.00	3	121.50	121.50	-2	5,490	-0.04%
2022/12/15	5	122.90	5	124.40	122.50	0	5,462	0.00%
2022/12/14	3	116.50	0	0.00	120.00	3	5,372	0.06%
2022/12/13	0	0.00	3	116.50	115.50	-3	5,358	-0.06%
2022/12/12	0	0.00	2	116.00	116.50	-2	5,358	-0.04%
2022/12/08	3	118.50	0	0.00	120.00	3	5,345	0.06%
2022/12/07	2	119.00	2	119.25	117.50	0	5,331	0.00%
2022/12/05	3	129.33	0	0.00	128.00	3	5,222	0.06%
2022/12/02	1	128.50	1	128.50	128.00	0	5,051	0.00%
2022/11/30	0	0.00	1	124.50	125.00	-1	4,964	-0.02%
2022/11/25	1	122.50	0	0.00	120.50	1	4,962	0.02%
2022/11/24	1	122.00	1	123.00	124.50	0	4,965	0.00%
2022/11/23	2	122.00	1	123.50	120.50	1	4,938	0.02%
2022/11/22	1	121.50	1	121.00	120.50	0	4,946	0.00%
2022/11/21	2	122.00	2	120.25	120.00	0	4,934	0.00%
2022/11/18	1	126.50	0	0.00	123.00	1	4,923	0.02%
2022/11/17	40	128.53	39	125.91	127.00	1	4,886	0.02%
2022/11/16	6	126.42	7	128.14	129.00	-1	4,805	-0.02%
2022/11/15	1	126.00	0	0.00	127.50	1	4,727	0.02%
2022/11/14	7	120.93	7	117.93	123.50	0	4,713	0.00%
2022/11/11	1	131.00	2	132.75	123.00	-1	4,723	-0.02%
2022/11/10	11	125.18	18	126.28	125.00	-7	4,583	-0.15%
2022/11/09	69	125.38	69	125.39	125.50	0	4,502	0.00%
2022/11/08	0	0.00	11	120.64	121.00	-11	4,138	-0.27%
2022/11/07	20	108.38	5	109.00	110.00	15	4,134	0.36%
2022/11/03	0	0.00	1	107.50	108.00	-1	4,050	-0.02%
2022/11/02	4	106.38	4	106.75	105.50	0	4,032	0.00%
2022/10/28	10	100.70	10	101.95	102.00	0	4,111	0.00%
2022/10/26	2	104.00	5	103.90	104.50	-3	4,061	-0.07%
2022/10/24	4	108.25	2	109.00	105.50	2	3,958	0.05%
2022/10/21	0	0.00	0	105.50	105.00	0	3,877	0.00%
2022/10/20	0	109.50	0	0.00	110.50	0	3,736	0.00%
2022/10/19	0	111.00	2	112.00	112.00	-2	3,619	-0.06%
2022/10/18	26	111.23	25	108.50	111.50	1	3,478	0.03%
2022/10/06	5	101.00	5	99.50	100.00	0	2,965	0.00%
2022/10/03	2	91.10	2	92.90	95.80	0	2,945	0.00%
2022/09/29	5	92.00	0	0.00	90.80	5	2,983	0.17%
2022/09/28	3	95.77	8	92.61	90.20	-5	3,006	-0.17%
2022/09/27	0	0.00	5.6	95.72	96.00	-5.6	3,039	-0.19%
2022/09/23	0	0.00	3	106.00	105.50	-3	3,047	-0.10%
2022/09/22	2	109.00	0	0.00	109.00	2	3,063	0.07%
2022/09/21	3	107.50	0	0.00	108.00	3	3,083	0.10%
2022/09/13	0	0.00	1	115.00	114.50	-1	3,283	-0.03%
2022/09/12	1	117.50	0	0.00	117.00	1	3,343	0.03%
2022/09/07	0	0.00	1	113.00	114.00	-1	3,426	-0.03%
2022/09/05	1	123.00	0	0.00	116.00	1	3,434	0.03%
2022/09/02	0	0.00	1	124.00	123.50	-1	3,403	-0.03%
2022/09/01	1	122.00	0	0.00	122.00	1	3,414	0.03%
2022/08/31	0	0.00	1	125.50	127.50	-1	3,398	-0.03%
2022/08/30	3	123.83	2	124.25	124.50	1	3,380	0.03%
2022/08/25	0	0.00	1	126.00	125.50	-1	3,546	-0.03%
2022/08/24	1	124.50	0	0.00	124.00	1	3,720	0.03%
2022/08/22	1	130.00	1	131.00	127.50	0	3,696	0.00%
2022/08/19	0.1	132.50	0.1	130.00	127.50	0	3,623	0.00%
2022/08/18	3	123.33	3	124.50	130.00	0	3,525	0.00%
2022/08/15	5	123.50	4	121.50	123.50	1	3,290	0.03%
2022/08/11	2	107.75	2	108.00	107.00	0	3,041	0.00%
2022/08/10	1	106.00	1	104.00	105.00	0	3,069	0.00%
2022/08/08	0	0.00	4	106.63	107.00	-4	3,071	-0.13%
2022/08/05	7	106.14	5	105.50	105.00	2	3,021	0.07%
2022/08/04	2	105.00	2	104.00	104.50	0	2,996	0.00%
2022/08/01	2	142.00	0	0.00	141.00	2	2,866	0.07%
2022/07/29	0	0.00	2	141.50	141.50	-2	2,907	-0.07%
2022/07/28	2	144.50	0	0.00	143.00	2	2,904	0.07%
2022/07/22	1	149.00	2	145.50	146.00	-1	2,941	-0.03%
2022/07/21	2	145.50	0.1	145.00	147.00	1.9	2,959	0.06%
2022/07/15	5	135.00	0	0.00	134.50	5	2,932	0.17%
2022/07/11	0	0.00	1	129.50	129.00	-1	2,867	-0.03%
2022/07/07	11	128.64	11	128.55	128.50	0	2,818	0.00%
2022/07/06	3	126.50	2	123.50	122.50	1	2,781	0.04%
2022/07/05	1	131.00	1	127.50	128.50	0	2,753	0.00%
2022/07/04	0	0.00	1	129.00	130.00	-1	2,670	-0.04%
2022/07/01	0	0.00	2	134.50	127.50	-2	2,669	-0.07%
2022/06/30	2	137.00	0	0.00	135.00	2	2,602	0.08%
2022/06/29	1	138.50	1	140.00	140.50	0	2,576	0.00%
2022/06/28	1	141.50	0	0.00	140.50	1	2,551	0.04%
2022/06/27	1	147.50	1	147.00	146.00	0	2,535	0.00%
2022/06/24	0	0.00	2	142.00	140.00	-2	2,512	-0.08%
2022/06/23	3	142.17	3	140.67	141.50	0	2,494	0.00%
2022/06/22	2	141.00	2	145.00	140.50	0	2,456	0.00%
2022/06/20	4	150.13	3	151.33	146.50	1	2,378	0.04%
2022/06/17	2	159.50	3	159.67	158.00	-1	2,321	-0.04%
2022/06/15	0	0.00	1	176.00	173.00	-1	2,267	-0.04%
2022/06/14	5	172.90	5	169.70	176.50	0	2,294	0.00%
2022/06/13	1	175.50	1	174.50	172.50	0	2,286	0.00%
2022/06/10	4	181.50	2	180.25	180.50	2	2,287	0.09%
2022/06/07	1	187.50	0	0.00	186.50	1	2,291	0.04%
2022/06/06	0	0.00	0.1	190.50	190.50	-0.1	2,290	0.00%
2022/06/02	7.1	199.11	13.1	200.08	196.00	-6	2,280	-0.26%
2022/06/01	0.1	200.00	3	189.67	199.00	-2.9	2,180	-0.13%
2022/05/30	6	181.50	0	0.00	182.00	6	1,991	0.30%
2022/05/27	3	175.17	0	0.00	176.00	3	2,009	0.15%
2022/05/26	0	0.00	2	177.00	173.50	-2	2,059	-0.10%
2022/05/25	3	175.83	1	177.50	177.50	2	2,114	0.09%
2022/05/24	0	0.00	5	175.50	174.50	-5	2,158	-0.23%
2022/05/23	1	182.50	1.2	185.42	180.50	-0.2	2,188	-0.01%
2022/05/20	1	189.00	1	187.00	187.00	0	2,176	0.00%
2022/05/18	7.2	189.71	3.2	189.97	189.00	4	2,160	0.19%
2022/05/17	0.2	180.00	0	0.00	182.50	0.2	2,120	0.01%
2022/05/16	0	0.00	2.2	180.27	176.50	-2.2	2,128	-0.10%
2022/05/13	0.2	179.00	0.2	178.00	180.50	0	2,128	0.00%
2022/05/12	3.2	176.53	0	0.00	175.50	3.2	2,162	0.15%
2022/05/10	2	179.00	0	0.00	180.00	2	2,238	0.09%
2022/05/09	1	178.50	2	175.50	175.00	-1	2,281	-0.04%
2022/05/05	0	0.00	1	183.50	181.00	-1	2,285	-0.04%
2022/05/04	0	0.00	2	179.50	179.00	-2	2,293	-0.09%
2022/04/29	2	175.50	0	0.00	175.50	2	2,383	0.08%
2022/04/28	1	167.00	3	169.67	170.00	-2	2,389	-0.08%
2022/04/27	0	0.00	2	158.00	165.00	-2	2,384	-0.08%
2022/04/26	1	174.50	0	0.00	172.50	1	2,373	0.04%
2022/04/25	0	0.00	1	176.00	176.00	-1	2,426	-0.04%
2022/04/21	1	187.50	1	188.50	188.00	0	2,549	0.00%
2022/04/18	0	0.00	0	190.00	186.00	0	3,069	0.00%
2022/04/15	0	0.00	2	195.00	191.00	-2	3,135	-0.06%
2022/04/14	2	203.00	1	201.00	200.00	1	3,263	0.03%
2022/04/13	0	0.00	2	201.00	201.00	-2	3,455	-0.06%
2022/04/12	1	201.00	1	199.50	199.50	0	3,688	0.00%
2022/04/08	3	202.67	2	202.75	203.00	1	3,789	0.03%
2022/04/07	1	204.97	1	206.00	199.50	0	3,811	0.00%
2022/04/01	0	0.00	2	204.50	205.50	-2	3,868	-0.05%
2022/03/31	1	207.50	0	0.00	205.50	1	3,920	0.03%
2022/03/29	2	209.75	1	210.00	208.00	1	4,131	0.02%
2022/03/28	2	207.25	1	208.00	207.50	1	4,205	0.02%
2022/03/23	3	217.33	1.3	217.79	216.00	1.7	4,764	0.04%
2022/03/22	1	214.00	0	0.00	213.50	1	5,253	0.02%
2022/03/18	0	0.00	1	215.50	218.00	-1	5,444	-0.02%
2022/03/17	0	0.00	5	215.00	215.50	-5	5,503	-0.09%
2022/03/16	6	207.00	1	208.50	207.00	5	5,541	0.09%
2022/03/14	1	214.50	3	212.00	214.50	-2	5,694	-0.04%
2022/03/09	2	203.50	2	204.00	204.50	0	6,145	0.00%
2022/03/03	1	220.00	1	223.00	220.00	0	6,458	0.00%
2022/03/02	3	218.83	4	220.00	220.00	-1	6,569	-0.02%
2022/02/25	2	219.00	1	220.50	221.00	1	6,628	0.02%
2022/02/23	0	0.00	1	215.12	220.00	-1	6,765	-0.02%
2022/02/22	1	211.50	5	210.50	211.50	-4	7,017	-0.06%
2022/02/17	1	216.04	1	220.50	217.50	0	8,201	0.00%
2022/02/16	1	218.50	0	0.00	219.00	1	8,291	0.01%
2022/02/15	0	0.00	1	213.50	213.50	-1	8,324	-0.01%
2022/02/10	2	220.50	2	225.00	220.50	0	8,669	0.00%
2022/02/09	5	220.50	0	0.00	225.00	5	8,714	0.06%
2022/01/25	2	209.00	0	0.00	206.00	2	8,938	0.02%
2022/01/24	3	209.33	6	212.08	213.50	-3	8,997	-0.03%
2022/01/21	1	212.50	2	211.50	211.00	-1	9,094	-0.01%
2022/01/20	0	0.00	1	220.00	221.00	-1	9,324	-0.01%
2022/01/19	2	221.75	2	222.25	221.50	0	9,417	0.00%
2022/01/18	1	224.00	0	0.00	224.00	1	9,573	0.01%
2022/01/17	3	221.33	1	225.00	225.00	2	9,576	0.02%
2022/01/13	3	219.33	3	219.33	223.00	0	9,859	0.00%
2022/01/12	2	214.75	1	215.50	216.50	1	9,788	0.01%
2022/01/11	2	240.00	0	0.00	235.00	2	9,581	0.02%
2022/01/10	17	238.88	17	241.79	245.50	0	9,588	0.00%
2022/01/07	34	245.22	28	241.38	240.00	6	9,654	0.06%
2022/01/06	6	255.33	3	258.83	250.00	3	9,635	0.03%
2022/01/05	3	276.17	4	269.50	262.50	-1	9,570	-0.01%
2022/01/04	2	286.00	1	287.00	282.50	1	9,419	0.01%
2022/01/03	0	0.00	1	283.00	282.50	-1	9,494	-0.01%
2021/12/28	1.1	283.95	1	286.00	278.50	0.1	10,125	0.00%
2021/12/27	4	282.00	0	0.00	284.00	4	10,187	0.04%
2021/12/24	4	285.13	5	284.80	282.50	-1	10,270	-0.01%
2021/12/23	1	282.00	2	283.75	282.00	-1	10,288	-0.01%
2021/12/22	2	282.50	1.1	285.81	281.00	1	10,301	0.01%
2021/12/21	2	282.75	2	282.25	282.50	0	10,381	0.00%
2021/12/20	4	288.38	4	285.75	282.50	0	10,307	0.00%
2021/12/17	4	287.75	8	289.56	290.50	-4	10,192	-0.04%
2021/12/16	4.5	285.78	7	287.36	287.00	-2.5	9,992	-0.03%
2021/12/15	0.5	270.50	4	268.63	272.50	-3.5	9,609	-0.04%
2021/12/14	1	267.50	11	260.00	259.00	-10	9,553	-0.10%
2021/12/13	3	267.34	4	270.00	270.50	-1	9,539	-0.01%
2021/12/10	14	262.57	2	262.50	265.50	12	9,557	0.13%
2021/12/09	1	266.00	10	262.90	261.50	-9	9,555	-0.09%
2021/12/08	1	270.00	3	271.67	268.50	-2	9,555	-0.02%
2021/12/07	11	271.50	8	272.81	267.00	3	9,599	0.03%
2021/12/06	2	260.50	0	0.00	264.50	2	9,410	0.02%
2021/12/02	1	260.00	8	260.81	254.50	-7	9,558	-0.07%
2021/12/01	1	252.00	0	0.00	257.50	1	9,695	0.01%
2021/11/30	1	251.00	3	245.83	248.50	-2	9,809	-0.02%
2021/11/29	3	240.67	1	248.00	246.50	2	9,874	0.02%
2021/11/26	10	255.40	7	255.36	251.00	3	9,929	0.03%
2021/11/25	12	252.96	2	252.00	253.00	10	10,021	0.10%
2021/11/24	1	257.00	1	259.00	257.50	0	10,071	0.00%
2021/11/23	3	258.83	4	258.13	256.50	-1	10,093	-0.01%
2021/11/22	2.1	268.76	2	268.50	265.50	0.1	10,135	0.00%
2021/11/19	5	272.90	15.5	275.30	268.50	-10.5	10,232	-0.10%
2021/11/18	9.1	270.06	11	271.00	264.50	-2	10,168	-0.02%
2021/11/17	5	244.20	4	250.63	255.00	1	9,799	0.01%
2021/11/16	3	230.67	1	230.00	232.00	2	9,604	0.02%
2021/11/15	4	227.00	3	227.00	226.00	1	9,735	0.01%
2021/11/12	0	0.00	1	221.00	221.00	-1	10,128	-0.01%
2021/11/11	1	221.50	0	0.00	220.00	1	10,218	0.01%
2021/11/10	1	222.50	0	0.00	219.50	1	10,290	0.01%
2021/11/09	10.2	221.02	1	223.50	221.50	9.2	10,373	0.09%
2021/11/08	0	0.00	2	216.00	216.00	-2	10,265	-0.02%
2021/11/05	1	212.00	0	0.00	211.50	1	10,462	0.01%
2021/11/04	1	207.00	0	0.00	205.50	1	10,533	0.01%
2021/11/02	0	0.00	16	204.66	200.50	-16	10,905	-0.15%
2021/10/28	1	219.50	5	215.00	216.50	-4	11,663	-0.03%
2021/10/27	1	202.50	5	203.20	205.00	-4	11,675	-0.03%
2021/10/26	3	202.50	8	200.88	199.50	-5	11,770	-0.04%
2021/10/25	1	187.00	1	191.50	193.50	0	11,769	0.00%
2021/10/22	2	191.75	0	0.00	191.00	2	11,912	0.02%
2021/10/21	5	201.70	4	203.00	194.50	1	12,062	0.01%
2021/10/20	3	192.33	4	192.00	193.50	-1	12,121	-0.01%
2021/10/19	2	191.25	3	193.00	191.00	-1	12,609	-0.01%
2021/10/18	1	185.00	1	186.00	185.50	0	12,719	0.00%
2021/10/14	5	184.70	1	184.00	184.00	4	12,805	0.03%
2021/10/13	1	177.00	1	177.00	177.00	0	12,715	0.00%
2021/10/12	3	184.83	4	187.38	181.50	-1	12,664	-0.01%
2021/10/08	5	193.30	5	193.10	188.50	0	12,660	0.00%
2021/10/07	6	194.83	1	193.00	191.50	5	12,590	0.04%
2021/10/06	23	190.85	8	193.63	189.00	15	12,516	0.12%
2021/10/05	5	179.50	4	187.00	195.50	1	12,300	0.01%
2021/10/04	0	0.00	1	190.00	178.00	-1	12,103	-0.01%
2021/10/01	6	193.33	5	195.60	189.50	1	12,057	0.01%
2021/09/30	3	197.33	5	196.40	195.50	-2	12,032	-0.02%
2021/09/29	1	202.50	0	0.00	199.00	1	12,076	0.01%
2021/09/28	1	215.50	2	216.50	208.50	-1	12,365	-0.01%
2021/09/27	3	211.83	2	213.75	214.00	1	12,396	0.01%
2021/09/24	1	208.50	1	208.50	207.50	0	12,606	0.00%
2021/09/23	1	205.50	1	201.50	201.50	0	12,705	0.00%
2021/09/22	2	203.00	1	202.00	200.50	1	12,799	0.01%
2021/09/17	1	213.50	2	207.04	213.50	-1	12,770	-0.01%
2021/09/16	2	209.50	2	211.00	206.00	0	12,761	0.00%
2021/09/15	4	207.88	4	208.50	210.50	0	12,800	0.00%
2021/09/13	1	214.00	1	212.00	210.00	0	12,984	0.00%
2021/09/10	4	216.63	3	216.67	218.00	1	13,122	0.01%
2021/09/09	1	216.50	0	0.00	213.50	1	13,053	0.01%
2021/09/08	3	209.83	4	210.50	207.00	-1	13,004	-0.01%
2021/09/07	2	214.00	2	216.00	213.00	0	13,018	0.00%
2021/09/06	4	219.25	7	217.86	212.00	-3	13,121	-0.02%
2021/09/03	5	233.80	2	232.25	231.50	3	13,002	0.02%
2021/09/02	1	228.00	0	0.00	228.00	1	13,116	0.01%
2021/09/01	3	236.33	8	238.31	237.00	-5	13,352	-0.04%
2021/08/31	3	230.83	2	233.50	229.00	1	13,326	0.01%
2021/08/30	1	225.00	2	225.50	226.50	-1	13,286	-0.01%
2021/08/26	1	224.50	1	235.00	226.00	0	13,595	0.00%
2021/08/25	1	223.00	4	227.75	232.00	-3	13,844	-0.02%
2021/08/24	7	230.57	0	0.00	222.50	7	14,243	0.05%
2021/08/23	4	234.25	2	233.50	234.00	2	14,417	0.01%
2021/08/20	8	227.75	7	225.29	228.00	1	14,704	0.01%
2021/08/19	13	235.15	13	233.62	221.00	0	15,041	0.00%
2021/08/18	4	235.50	2.1	235.45	245.50	1.9	15,380	0.01%
2021/08/17	1	264.93	1	264.00	248.00	0	15,221	0.00%
2021/08/16	2	260.50	4	262.75	263.50	-2	15,504	-0.01%
2021/08/13	3	272.83	0	0.00	266.50	3	15,771	0.02%
2021/08/12	1	282.00	1	281.00	277.00	0	16,288	0.00%
2021/08/11	9	285.39	2	289.00	281.00	7	16,540	0.04%
2021/08/10	1	293.50	0	0.00	293.50	1	16,531	0.01%
2021/08/09	1	308.50	1	296.50	291.00	0	16,737	0.00%
2021/08/06	3	314.83	4	312.25	308.00	-1	17,109	-0.01%
2021/08/05	4	313.13	3	310.67	313.00	1	17,368	0.01%
2021/08/04	5	303.38	2	301.50	311.50	3	17,775	0.02%
2021/08/03	1	296.00	3	305.67	302.50	-2	17,640	-0.01%
2021/08/02	2	296.00	3	305.83	308.00	-1	17,509	-0.01%
2021/07/30	4	283.75	2	283.25	280.00	2	17,665	0.01%
2021/07/29	4	276.63	4	280.12	277.00	0	17,938	0.00%
2021/07/28	3	276.72	1	285.00	275.00	2	17,987	0.01%
2021/07/27	2	297.50	4	300.25	294.00	-2	18,201	-0.01%
2021/07/26	7	308.50	9	312.83	308.00	-2	18,245	-0.01%
2021/07/23	27	304.89	22	306.16	293.00	5	18,170	0.03%
2021/07/22	0	0.00	3	291.17	292.00	-3	17,903	-0.02%
2021/07/21	0	0.00	2	271.25	265.50	-2	17,884	-0.01%
2021/07/20	1	280.00	0	0.00	280.00	1	17,950	0.01%
2021/07/19	1	295.00	0	0.00	298.00	1	18,202	0.01%
2021/07/16	1	300.00	1	296.00	293.00	0	18,493	0.00%
2021/07/15	1	292.50	1	299.00	294.50	0	18,749	0.00%
2021/07/14	1	295.50	1	294.02	297.50	0	18,984	0.00%
2021/07/13	2	290.25	3	302.50	290.00	-1	19,197	-0.01%
2021/07/12	1	302.00	2	304.50	301.00	-1	19,561	-0.01%
2021/07/09	0	0.00	1	313.50	303.00	-1	19,967	-0.01%
2021/07/07	2	322.50	2	316.50	311.50	0	20,778	0.00%
2021/07/06	6	323.50	1	337.50	318.00	5	21,045	0.02%
2021/07/05	9	335.11	11	335.95	334.00	-2	21,315	-0.01%
2021/07/02	2	316.00	2	319.25	319.50	0	21,064	0.00%
2021/07/01	7	314.29	9	315.11	311.00	-2	20,890	-0.01%
2021/06/30	4	307.75	1	310.00	307.50	3	20,642	0.01%
2021/06/29	2	305.50	3	300.00	295.50	-1	20,487	0.00%
2021/06/28	4	292.63	3	293.33	295.00	1	20,342	0.00%
2021/06/25	1	294.00	5	294.80	290.00	-4	20,256	-0.02%
2021/06/24	3	289.50	2	291.00	293.00	1	20,188	0.00%
2021/06/23	1	292.50	5	287.80	293.00	-4	20,102	-0.02%
2021/06/22	2	288.50	3	293.33	283.00	-1	19,932	-0.01%
2021/06/21	5	297.65	14	302.11	290.00	-9	19,755	-0.05%
2021/06/18	17	321.50	1	317.00	315.50	16	19,568	0.08%
2021/06/17	1	322.00	1	316.50	319.00	0	19,999	0.00%
2021/06/16	4	326.25	4	325.25	320.00	0	20,601	0.00%
2021/06/15	6	334.17	7	333.71	337.50	-1	20,655	0.00%
2021/06/11	1	321.50	2	321.75	319.00	-1	20,896	0.00%
2021/06/10	6	331.08	3	328.00	320.50	3	21,010	0.01%
2021/06/09	3	322.17	5	322.10	325.00	-2	21,136	-0.01%
2021/06/08	3	314.17	3	313.50	309.50	0	21,276	0.00%
2021/06/07	5	308.30	7	310.86	308.00	-2	21,834	-0.01%
2021/06/04	9	317.22	4	317.00	315.00	5	22,590	0.02%
2021/06/03	8	317.94	7	318.50	317.50	1	23,132	0.00%
2021/06/02	9	312.33	9	310.66	308.00	0	22,840	0.00%
2021/06/01	20	332.37	16	333.38	312.50	4	22,469	0.02%
2021/05/31	16	338.16	17	336.91	334.00	-1	21,876	0.00%
2021/05/28	11	335.04	11	334.13	330.00	0	21,498	0.00%
2021/05/27	17	317.32	14	321.11	321.50	3	21,043	0.01%
2021/05/26	5	311.70	7	311.21	307.00	-2	20,405	-0.01%
2021/05/25	6	293.67	5	299.50	303.50	1	19,806	0.01%
2021/05/24	9	251.72	9	258.94	276.00	0	19,478	0.00%
2021/05/21	2	254.50	1	255.49	251.00	1	19,083	0.01%
2021/05/20	24	257.19	21	254.98	250.00	3	18,717	0.02%
2021/05/19	4	250.88	1	254.50	254.50	3	19,163	0.02%
2021/05/18	5	220.20	8	224.63	231.50	-3	19,224	-0.02%
2021/05/17	19	215.18	23	218.48	210.50	-4	18,991	-0.02%
2021/05/14	13	243.96	8	243.19	232.00	5	20,039	0.02%
2021/05/13	2	232.50	3	231.17	231.00	-1	21,065	0.00%
2021/05/12	6.1	247.91	27	248.09	232.50	-20.9	21,372	-0.10%
2021/05/11	24	263.06	1	267.00	258.00	23	21,211	0.11%
2021/05/10	16	306.75	15	299.57	286.50	1	21,479	0.00%
2021/05/07	7	282.07	7.2	290.22	303.50	-0.2	21,618	0.00%
2021/05/06	18	281.81	18	280.58	276.00	0	21,705	0.00%
2021/05/05	2	295.50	0	0.00	287.50	2	21,753	0.01%
2021/05/04	13	306.69	21	305.55	319.00	-8	21,894	-0.04%
2021/05/03	16	313.72	17	311.94	306.50	-1	21,659	0.00%
2021/04/29	12	332.17	11	329.59	330.00	1	21,393	0.00%
2021/04/28	11	346.68	21	351.93	333.00	-10	21,104	-0.05%
2021/04/27	24	360.48	21	369.88	354.00	3	20,840	0.01%
2021/04/26	11	372.95	32	375.53	371.00	-21	20,640	-0.10%
2021/04/23	14	363.36	15	368.48	377.00	-1	20,423	-0.01%
2021/04/22	11	373.59	12	370.50	350.00	-1	20,056	0.00%
2021/04/21	16	356.59	14	362.57	377.50	2	19,774	0.01%
2021/04/20	5	372.20	6	373.83	366.50	-1	19,463	-0.01%
2021/04/19	13	370.92	8	369.06	364.00	5	19,179	0.03%
2021/04/16	23	371.56	24	373.92	379.00	-1	18,902	-0.01%
2021/04/15	30	343.55	21	350.69	356.00	9	19,346	0.05%
2021/04/14	13	340.04	15	335.13	335.50	-2	19,082	-0.01%
2021/04/13	44	350.69	22	351.50	352.00	22	18,903	0.12%
2021/04/12	27	351.93	24.2	350.99	330.00	2.8	18,907	0.01%
2021/04/09	28.2	379.19	25	376.16	366.50	3.2	18,943	0.02%
2021/04/08	12	355.83	13	361.46	371.00	-1	18,524	-0.01%
2021/04/06	0	0.00	1	320.00	325.00	-1	18,440	-0.01%
2021/04/01	1	294.00	1	299.00	300.50	0	18,437	0.00%
2021/03/31	0	0.00	2	293.25	287.00	-2	18,432	-0.01%
2021/03/30	1	288.00	0	0.00	291.00	1	18,485	0.01%
2021/03/29	0	0.00	3	289.00	289.00	-3	18,517	-0.02%
2021/03/26	0	0.00	2	292.50	292.00	-2	18,561	-0.01%
2021/03/23	0	0.00	1	256.00	270.00	-1	18,732	-0.01%
2021/03/22	53.1	291.82	46	292.89	284.00	7.1	18,926	0.04%
2021/03/19	39.1	289.35	37	287.20	290.00	2.1	18,728	0.01%
2021/03/18	1	274.00	2	273.25	276.00	-1	18,083	-0.01%
2021/03/17	14	267.68	17.1	269.81	251.00	-3.1	17,879	-0.02%
2021/03/16	5.1	252.64	4	255.25	256.50	1.1	18,194	0.01%
2021/03/15	15	226.27	11	229.00	233.50	4	18,008	0.02%
2021/03/12	18	213.64	23	214.67	212.50	-5	17,699	-0.03%
2021/03/11	26	202.90	31	207.63	209.00	-5	17,452	-0.03%
2021/03/10	71	208.59	62	206.21	199.00	9	16,910	0.05%
2021/03/09	39	196.28	38	197.84	203.50	1	16,298	0.01%
2021/02/24	0	0.00	5	207.80	205.00	-5	16,318	-0.03%
2021/02/23	0	0.00	1	203.00	206.00	-1	16,418	-0.01%
2021/02/22	1	195.50	0	0.00	198.00	1	16,499	0.01%
2021/02/19	23	214.81	24	214.56	206.50	-1	16,482	-0.01%
2021/02/18	4	204.88	6	202.50	208.00	-2	15,374	-0.01%
2021/02/17	2	189.00	0	0.00	189.50	2	14,929	0.01%
2021/02/05	48	164.34	51	164.16	172.50	-3	14,868	-0.02%
2021/02/04	64	150.70	58	152.03	157.00	6	13,420	0.04%
2021/02/03	3	139.17	9	139.56	146.00	-6	11,733	-0.05%
2021/02/02	9	137.06	7	135.00	133.00	2	10,947	0.02%
2021/02/01	10	127.60	9	128.56	130.50	1	10,411	0.01%
2021/01/29	9	134.78	10	132.60	127.00	-1	10,001	-0.01%
2021/01/28	12	131.96	10	134.90	136.00	2	9,454	0.02%
2021/01/27	4	124.38	4	127.50	127.00	0	8,914	0.00%
2021/01/26	15	131.03	13	126.00	126.00	2	8,380	0.02%
2021/01/25	1	139.50	0	0.00	139.50	1	7,997	0.01%
2021/01/22	0	0.00	2	154.00	155.00	-2	7,810	-0.03%
2021/01/21	2	152.00	0	0.00	152.00	2	7,793	0.03%
2021/01/19	2	161.00	3	159.67	158.00	-1	7,755	-0.01%
2021/01/18	0	0.00	1	155.00	156.50	-1	7,787	-0.01%
2021/01/15	4	155.00	0	0.00	154.50	4	7,836	0.05%
2021/01/14	0	0.00	3	152.83	155.00	-3	7,819	-0.04%
2021/01/13	1	145.00	0	0.00	143.00	1	7,769	0.01%
2021/01/12	1	137.00	0	0.00	136.00	1	7,745	0.01%
2021/01/08	15	149.63	12	149.83	141.50	3	7,744	0.04%
2021/01/07	6	140.58	5	143.40	147.00	1	6,863	0.01%
2021/01/06	6	136.83	8	135.25	134.00	-2	6,667	-0.03%
2021/01/05	3	139.00	2	136.75	143.00	1	6,362	0.02%
2021/01/04	1	135.00	5	133.80	135.00	-4	6,202	-0.06%
2020/12/31	1	122.50	0	0.00	123.00	1	5,860	0.02%
2020/12/23	2	87.50	0	0.00	91.00	2	5,724	0.03%
2020/12/22	2	91.20	0	0.00	82.80	2	5,705	0.04%
2020/12/21	0	0.00	2	89.20	92.00	-2	5,672	-0.04%
2020/12/18	1	96.00	1	96.00	92.00	0	5,652	0.00%
2020/12/16	1	85.00	3	85.37	84.20	-2	5,657	-0.04%
2020/12/15	4	84.80	4	84.10	86.20	0	5,516	0.00%
2020/12/11	1	71.30	2	71.30	71.30	-1	5,185	-0.02%
2020/12/10	105	63.78	101	63.68	64.90	4	5,154	0.08%	大買/大賣/
2020/12/09	1	63.20	1	63.20	63.20	0	4,332	0.00%
2020/12/07	0	0.00	5	50.26	52.30	-5	4,200	-0.12%
2020/12/04	1	46.40	1	46.40	47.60	0	3,960	0.00%
2020/12/03	1	47.50	31	46.99	46.30	-30	3,815	-0.79%
2020/12/02	0	0.00	5	44.66	43.75	-5	3,568	-0.14%
2020/12/01	6	43.10	4	43.64	43.10	2	3,575	0.06%
2020/11/30	0	0.00	13	43.00	42.90	-13	3,697	-0.35%
2020/11/27	6	42.52	6	42.00	42.45	0	3,643	0.00%
2020/11/26	8	41.68	1	41.20	41.75	7	3,505	0.20%
2020/11/19	7	39.25	0	0.00	39.30	7	2,904	0.24%
2020/11/18	0	0.00	2	37.95	37.80	-2	2,800	-0.07%
2020/11/17	0	0.00	1	37.70	37.55	-1	2,755	-0.04%
2020/11/11	0	0.00	3	36.50	36.70	-3	2,796	-0.11%
2020/11/06	0	0.00	4	35.80	35.40	-4	2,761	-0.14%
2020/11/02	3	35.10	0	0.00	34.45	3	2,914	0.10%
2020/10/29	1	35.00	0	0.00	35.40	1	3,058	0.03%
2020/10/28	1	36.30	0	0.00	36.20	1	3,046	0.03%
2020/10/26	0	0.00	2	37.80	37.40	-2	3,045	-0.07%
2020/10/22	0	0.00	2	35.78	35.85	-2	2,965	-0.07%
2020/10/20	1	36.50	0	0.00	36.50	1	2,962	0.03%
2020/10/16	2	37.05	0	0.00	36.00	2	2,947	0.07%
2020/10/13	1	37.15	0	0.00	37.15	1	2,893	0.03%
2020/10/12	15	38.98	17	38.07	38.10	-2	2,832	-0.07%
2020/10/08	1	37.40	1	36.95	37.25	0	2,580	0.00%
2020/09/28	0	0.00	1	34.40	34.50	-1	2,595	-0.04%
2020/09/21	2	37.28	0	0.00	37.20	2	2,802	0.07%
2020/09/17	0	0.00	4	36.60	36.60	-4	2,726	-0.15%
2020/09/10	3	36.40	0	0.00	35.55	3	2,668	0.11%
2020/09/08	0	0.00	1	36.05	35.00	-1	2,575	-0.04%
2020/09/04	2	37.60	0	0.00	38.20	2	2,461	0.08%
2020/09/03	0	0.00	3	37.35	36.70	-3	2,313	-0.13%
2020/08/18	0	0.00	2	35.15	34.65	-2	2,015	-0.10%
2020/08/12	0	0.00	1	35.15	34.95	-1	1,949	-0.05%
2020/08/11	1	35.70	0	0.00	35.35	1	1,931	0.05%
2020/08/06	1	36.20	0	0.00	35.40	1	1,796	0.06%
2020/08/05	2	36.15	5	36.15	36.30	-3	1,762	-0.17%
2020/08/04	5	35.30	1	35.60	37.00	4	1,701	0.24%
2020/07/28	0	0.00	1	32.10	31.50	-1	1,521	-0.07%
2020/07/24	0	0.00	1	33.10	33.25	-1	1,501	-0.07%
2020/07/10	0	0.00	1	34.70	34.00	-1	1,387	-0.07%
2020/07/06	5	34.67	1	34.60	34.50	4	1,242	0.32%
2020/07/02	2	33.68	2	32.58	32.70	0	1,116	0.00%
2020/06/24	6	30.47	4	31.15	31.50	2	883	0.23%
2020/03/27	0	0.00	1	24.50	23.35	-1	773	-0.13%
2020/03/26	1	22.95	0	0.00	22.95	1	761	0.13%
2020/02/24	0	0.00	2	34.10	33.50	-2	1,105	-0.18%
2020/01/20	10	38.15	10	38.01	38.00	0	1,441	0.00%
2019/12/17	2	39.00	0	0.00	38.65	2	2,280	0.09%
2019/12/13	4	40.28	9	40.96	39.10	-5	2,239	-0.22%
2019/12/03	1	39.25	0	0.00	38.70	1	1,904	0.05%
2019/11/06	0	0.00	2	39.70	39.50	-2	1,888	-0.11%
2019/11/05	2	39.30	2	39.10	39.10	0	1,866	0.00%
2019/11/04	2	39.65	0	0.00	39.30	2	1,866	0.11%
2019/11/01	2	39.20	0	0.00	39.55	2	1,848	0.11%
2019/10/31	2	40.05	0	0.00	39.10	2	1,846	0.11%
2019/10/28	0	0.00	7	41.39	41.40	-7	1,739	-0.40%
2019/10/08	0	0.00	208	35.87	35.60	-208	891	-23.33%	大賣/鉅額交易
2019/09/04	1	39.25	0	0.00	39.15	1	979	0.10%
2019/08/30	0	0.00	1	40.15	39.85	-1	977	-0.10%
2019/08/29	4	40.63	0	0.00	40.70	4	943	0.42%
2019/08/26	2	39.10	0	0.00	38.85	2	1,009	0.20%
2019/08/22	2	39.60	0	0.00	39.20	2	1,006	0.20%
2019/08/19	3	38.70	0	0.00	38.70	3	990	0.30%
2019/08/15	0	0.00	20	36.75	37.40	-20	986	-2.03%
2019/08/08	0	0.00	2	37.00	37.00	-2	1,030	-0.19%
2019/08/05	18	37.81	0	0.00	37.15	18	1,115	1.61%
2019/08/02	5	39.08	0	0.00	38.85	5	1,131	0.44%
2019/07/23	193	40.75	0	0.00	40.30	193	1,199	16.09%	大買/鉅額交易
2019/07/19	12	39.50	0	0.00	39.40	12	1,416	0.85%
2019/07/18	2	40.40	0	0.00	39.80	2	1,431	0.14%
2019/07/10	3	38.82	0	0.00	38.65	3	1,671	0.18%
2019/07/01	1	39.10	0	0.00	39.05	1	1,891	0.05%
2019/06/21	0	0.00	1	39.15	39.00	-1	2,060	-0.05%
2019/06/18	2	39.10	1	38.95	38.80	1	2,174	0.05%
2019/06/12	3	37.83	0	0.00	38.00	3	2,502	0.12%
2019/06/11	0	0.00	5	37.90	38.15	-5	2,506	-0.20%
2019/06/03	5	39.00	0	0.00	38.50	5	2,463	0.20%
2019/05/23	2	36.68	0	0.00	36.65	2	2,460	0.08%
2019/05/13	2	39.50	0	0.00	39.50	2	2,535	0.08%
2019/05/10	1	40.50	0	0.00	41.50	1	2,505	0.04%
2019/05/09	7	42.06	0	0.00	41.50	7	2,479	0.28%
2019/05/08	1	42.90	0	0.00	43.00	1	2,461	0.04%
2019/05/06	8	44.55	0	0.00	44.00	8	2,436	0.33%
2019/05/03	1	45.30	1	45.90	46.00	0	2,408	0.00%
2019/05/02	1	45.50	0	0.00	45.35	1	2,395	0.04%
2019/04/29	2	45.00	0	0.00	45.00	2	2,367	0.08%
2019/04/26	7	47.06	4	48.30	46.00	3	2,341	0.13%
2019/04/25	6	48.83	5	48.71	49.05	1	2,243	0.04%
2019/04/24	2	47.55	1	47.45	47.45	1	2,064	0.05%
2019/04/22	2	47.05	0	0.00	47.00	2	2,035	0.10%
2019/04/19	1	46.00	1	46.40	46.70	0	2,012	0.00%
2019/04/16	3	45.45	3	46.57	47.80	0	1,801	0.00%
2019/04/15	0	0.00	1	45.60	45.65	-1	1,755	-0.06%
2019/04/12	2	45.90	0	0.00	45.85	2	1,733	0.12%
2019/04/09	0	0.00	2	48.00	47.15	-2	1,591	-0.13%
2019/04/03	2	47.55	4	47.69	47.05	-2	1,534	-0.13%
2019/04/02	3	45.72	2	46.18	46.00	1	1,449	0.07%
2019/04/01	2	45.20	0	0.00	44.80	2	1,403	0.14%
2019/03/29	2	45.70	0	0.00	45.50	2	1,368	0.15%
2019/03/19	0	0.00	5	43.05	46.35	-5	1,030	-0.49%
2019/02/26	0	0.00	3	42.68	41.90	-3	957	-0.31%
2019/02/22	5	41.40	4	41.36	41.45	1	989	0.10%
2019/02/21	1	40.70	2	40.35	40.85	-1	960	-0.10%
2019/02/20	4	40.01	0	0.00	40.00	4	948	0.42%
2019/02/19	1	40.10	0	0.00	40.20	1	941	0.11%
2019/02/15	3	40.70	0	0.00	39.70	3	921	0.33%
2019/02/13	0	0.00	2	40.00	42.00	-2	858	-0.23%
2018/12/22	0	0.00	1	38.00	37.95	-1	1,459	-0.07%
2018/12/12	2	37.55	0	0.00	37.60	2	1,430	0.14%
2018/12/04	0	0.00	2	40.60	40.60	-2	1,419	-0.14%
2018/12/03	0	0.00	2	39.68	39.90	-2	1,402	-0.14%
2018/11/29	1	39.45	2	39.65	39.20	-1	1,365	-0.07%
2018/11/28	3	39.05	10	39.25	38.95	-7	1,318	-0.53%
2018/11/23	5	38.42	5	39.05	37.60	0	1,294	0.00%
2018/11/22	10	38.78	10	39.20	38.40	0	1,290	0.00%
2018/11/21	10	37.31	0	0.00	38.80	10	1,246	0.80%
2018/11/02	2	40.33	0	0.00	40.10	2	1,212	0.16%
2018/10/31	0	0.00	1	38.00	38.05	-1	1,127	-0.09%
2018/10/29	0	0.00	2	36.00	35.70	-2	1,124	-0.18%
2018/10/26	2	38.00	1	38.05	37.05	1	1,136	0.09%
2018/10/25	1	37.60	0	0.00	38.20	1	1,105	0.09%
2018/10/24	1	39.70	0	0.00	40.00	1	1,057	0.09%
2018/10/23	1	38.55	1	39.00	38.25	0	995	0.00%
2018/10/18	1	37.10	0	0.00	37.75	1	885	0.11%
2018/10/17	0	0.00	4	36.88	36.40	-4	836	-0.48%