群聯 (8299)-凱基-信義券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
696
漲跌
▲8
漲幅
+1.16%
成交量
2,206張
產業
上櫃半導體類股
1039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

群聯 (8299)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/04/25	11	699.09	0	0.00	696.00	11	3,049	0.36%
2024/04/24	0	0.00	2	681.00	688.00	-2	3,036	-0.07%
2024/04/23	6	670.33	8	662.75	662.00	-2	3,007	-0.07%
2024/04/22	1	674.00	10	676.30	662.00	-9	3,011	-0.30%
2024/04/19	5	717.60	16	726.06	710.00	-11	3,000	-0.37%
2024/04/18	0	0.00	2	755.00	756.00	-2	2,948	-0.07%
2024/04/17	7	742.29	1	737.00	750.00	6	2,955	0.20%
2024/04/16	1	710.00	0	0.00	715.00	1	2,909	0.03%
2024/04/15	0	0.00	0	742.00	741.00	0	2,861	0.00%
2024/04/12	10	758.20	20	743.80	748.00	-10	2,846	-0.35%
2024/04/11	0	0.00	1	719.00	721.00	-1	2,771	-0.04%
2024/04/10	5	737.80	0	0.00	739.00	5	2,737	0.18%
2024/04/09	4	718.50	0	0.00	725.00	4	2,737	0.15%
2024/04/08	11	708.91	3	708.00	709.00	8	2,716	0.29%
2024/04/03	2	711.00	3	708.67	713.00	-1	2,708	-0.04%
2024/04/02	5	718.20	1	709.00	709.00	4	2,699	0.15%
2024/04/01	0	0.00	4	699.75	699.00	-4	2,680	-0.15%
2024/03/29	0	0.00	2	697.50	708.00	-2	2,671	-0.07%
2024/03/28	3	694.00	6	691.00	690.00	-3	2,631	-0.11%
2024/03/27	1	678.00	1	678.00	678.00	0	2,593	0.00%
2024/03/26	14	667.71	5	688.00	663.00	9	2,580	0.35%
2024/03/25	1	681.00	5	679.20	680.00	-4	2,519	-0.16%
2024/03/22	3	646.67	15	653.00	653.00	-12	2,477	-0.48%
2024/03/21	2	657.50	4	655.76	661.00	-2	2,354	-0.09%
2024/03/20	7	610.71	0	0.00	601.00	7	2,286	0.31%
2024/03/19	10	612.50	6	613.00	609.00	4	2,289	0.17%
2024/03/18	9	600.89	2	603.00	606.00	7	2,310	0.30%
2024/03/15	0	0.00	70	589.34	587.00	-70	2,342	-2.99%
2024/03/14	6	586.00	1	581.00	586.00	5	2,366	0.21%
2024/03/13	3	593.97	2	586.00	590.00	1	2,356	0.04%
2024/03/12	6	613.33	7	612.29	615.00	-1	2,308	-0.04%
2024/03/11	2	598.00	13	618.85	605.00	-11	2,310	-0.48%
2024/03/08	4	606.00	5.2	596.46	598.00	-1.2	2,282	-0.05%
2024/03/07	12	610.00	0	0.00	611.00	12	2,261	0.53%
2024/03/06	2	624.00	3	625.00	629.00	-1	2,255	-0.04%
2024/03/05	1	611.00	0	0.00	619.00	1	2,300	0.04%
2024/03/04	1	627.00	1	622.00	626.00	0	2,289	0.00%
2024/03/01	3	621.00	3	631.00	623.00	0	2,291	0.00%
2024/02/29	1	626.00	1	616.00	628.00	0	2,280	0.00%
2024/02/27	2	619.50	1	630.97	624.00	1	2,262	0.04%
2024/02/26	1	598.00	15	600.53	598.00	-14	2,192	-0.64%
2024/02/23	0	0.00	3	615.37	615.00	-3	2,142	-0.14%
2024/02/22	8	585.71	10	591.00	609.00	-2	2,101	-0.09%
2024/02/21	0	0.00	1	572.99	573.00	-1	2,008	-0.05%
2024/02/20	0	0.00	14	551.21	556.00	-14	1,971	-0.71%
2024/02/19	18	543.28	8	545.38	556.00	10	1,981	0.50%
2024/02/15	0	0.00	1	542.00	544.00	-1	1,990	-0.05%
2024/02/05	0	0.00	2	534.50	537.00	-2	1,967	-0.10%
2024/02/02	0	537.00	0	0.00	539.00	0	1,995	0.00%
2024/01/31	0	0.00	5	532.00	528.00	-5	2,201	-0.23%
2024/01/30	7	526.57	5	522.00	520.00	2	2,203	0.09%
2024/01/29	0	0.00	4	528.75	526.00	-4	2,208	-0.18%
2024/01/26	13	525.23	9	531.67	521.00	4	2,225	0.18%
2024/01/25	1	543.00	3	539.00	539.00	-2	2,238	-0.09%
2024/01/24	3	551.00	20	544.40	539.00	-17	2,249	-0.76%
2024/01/23	12	535.67	6	539.67	540.00	6	2,265	0.26%
2024/01/22	3	538.33	16.5	535.64	534.00	-13.5	2,248	-0.60%
2024/01/19	1	514.00	13	515.54	516.00	-12	2,212	-0.54%
2024/01/18	19	509.26	10	508.80	508.00	9	2,231	0.40%
2024/01/17	22	518.77	10	514.40	513.00	12	2,237	0.54%
2024/01/16	18	522.61	0	0.00	520.00	18	2,244	0.80%
2024/01/15	31	506.39	2	507.01	516.00	29	2,234	1.30%
2024/01/12	0.1	484.99	0	0.00	482.00	0.1	2,197	0.00%
2024/01/11	4.1	488.29	0	486.00	489.00	4.1	2,235	0.18%
2024/01/10	0	493.50	0	0.00	494.00	0	2,236	0.00%
2024/01/09	12	496.96	16	492.63	495.00	-4	2,284	-0.18%
2024/01/08	9.1	500.85	0	0.00	497.00	9.1	2,304	0.39%
2024/01/05	0.2	499.00	0	0.00	499.50	0.2	2,352	0.01%
2024/01/04	4.2	501.12	0	0.00	498.50	4.2	2,365	0.18%
2024/01/03	1	504.00	0	0.00	498.50	1	2,373	0.04%
2024/01/02	13	519.00	0	0.00	514.00	13	2,338	0.56%
2023/12/26	0	0.00	2	518.00	516.00	-2	2,412	-0.08%
2023/12/25	0	513.00	0	0.00	510.00	0	2,454	0.00%
2023/12/22	0	0.00	2	530.00	515.00	-2	2,488	-0.08%
2023/12/21	1	513.00	1	519.00	519.00	0	2,478	0.00%
2023/12/20	2	521.00	0	0.00	511.00	2	2,471	0.08%
2023/12/19	0	0.00	5	514.00	514.00	-5	2,477	-0.20%
2023/12/15	0	0.00	2	530.00	525.00	-2	2,498	-0.08%
2023/12/13	0	0.00	0	537.00	540.00	0	2,498	0.00%
2023/12/11	2	521.00	2	519.00	519.00	0	2,551	0.00%
2023/12/08	2	511.00	1	511.00	512.00	1	2,534	0.04%
2023/12/06	0	0.00	1	504.00	505.00	-1	2,550	-0.04%
2023/12/05	20	483.50	0	0.00	484.50	20	2,572	0.78%
2023/12/01	50	491.77	10	492.70	494.00	40	2,616	1.53%
2023/11/30	1	490.00	1	493.97	483.50	0	2,607	0.00%
2023/11/29	0	0.00	1.2	479.92	477.50	-1.2	2,569	-0.05%
2023/11/28	2	467.00	0	0.00	479.50	2	2,599	0.08%
2023/11/24	0	0.00	21	466.52	469.00	-21	2,796	-0.75%
2023/11/23	0.1	468.21	19	467.66	465.00	-18.9	2,788	-0.68%
2023/11/22	7	466.93	0	0.00	470.00	7	2,783	0.25%
2023/11/21	0.1	473.00	0	0.00	473.50	0.1	2,771	0.00%
2023/11/20	7	478.93	0	0.00	478.00	7	2,762	0.25%
2023/11/17	6	479.50	0	0.00	479.00	6	2,772	0.22%
2023/11/16	0.1	473.39	0	0.00	472.00	0.1	2,761	0.00%
2023/11/15	0	0.00	2	487.00	479.50	-2	2,733	-0.07%
2023/11/14	14	490.71	8	487.00	485.50	6	2,705	0.22%
2023/11/13	0	0.00	22	491.20	493.00	-22	2,730	-0.81%
2023/11/10	3	485.00	3	490.00	485.00	0	2,718	0.00%
2023/11/09	0	0.00	0	482.50	485.50	0	2,696	0.00%
2023/11/08	6	463.84	5	470.50	470.00	1	2,634	0.04%
2023/11/07	0	0.00	2	494.00	497.00	-2	2,512	-0.08%
2023/11/06	0	0.00	8	483.06	488.00	-8	2,497	-0.32%
2023/11/03	0	0.00	1	483.50	482.50	-1	2,493	-0.04%
2023/11/02	1	479.00	0	0.00	480.50	1	2,499	0.04%
2023/11/01	9	465.83	0	0.00	466.50	9	2,505	0.36%
2023/10/31	0	0.00	1.2	476.29	465.50	-1.2	2,494	-0.05%
2023/10/30	1	466.00	0	0.00	458.00	1	2,466	0.04%
2023/10/26	0	458.00	0	0.00	455.00	0	2,457	0.00%
2023/10/25	5	469.20	8	471.75	468.00	-3	2,478	-0.12%
2023/10/24	8	471.75	15	473.80	475.00	-7	2,523	-0.28%
2023/10/23	2	475.00	0	0.00	472.50	2	2,513	0.08%
2023/10/20	0	0.00	0	485.00	485.00	0	2,524	0.00%
2023/10/19	7	481.57	0	0.00	490.00	7	2,517	0.28%
2023/10/18	0	0.00	13	476.27	470.00	-13	2,505	-0.52%
2023/10/17	1	489.00	3	488.00	486.50	-2	2,495	-0.08%
2023/10/16	0	0.00	17	478.26	480.50	-17	2,498	-0.68%
2023/10/12	0	0.00	5	469.00	470.00	-5	2,456	-0.20%
2023/10/11	1	472.00	0	0.00	467.00	1	2,456	0.04%
2023/10/06	4	464.25	0	0.00	463.00	4	2,440	0.16%
2023/10/05	0	0.00	5	467.30	466.00	-5	2,429	-0.21%
2023/10/03	0	0.00	1	473.50	471.00	-1	2,420	-0.04%
2023/10/02	3	463.67	4	465.00	466.50	-1	2,406	-0.04%
2023/09/28	8	459.74	1	461.00	456.00	7	2,397	0.29%
2023/09/27	15	465.57	1	466.00	466.50	14	2,358	0.59%
2023/09/25	12	459.75	7	454.29	456.50	5	2,335	0.21%
2023/09/22	7	459.11	19	450.24	457.50	-12	2,345	-0.51%
2023/09/21	0	0.00	8	448.50	454.50	-8	2,363	-0.34%
2023/09/20	1	458.00	0	0.00	460.00	1	2,356	0.04%
2023/09/18	0	0.00	3	465.00	468.50	-3	2,336	-0.13%
2023/09/15	28	465.13	5	471.70	473.50	23	2,311	1.00%
2023/09/13	3	441.33	1	443.00	443.50	2	2,157	0.09%
2023/09/12	2	438.25	16	443.63	441.00	-14	2,149	-0.65%
2023/09/11	10.1	443.58	0	0.00	441.50	10.1	2,138	0.47%
2023/09/08	8	445.94	2	438.75	446.50	6	2,117	0.28%
2023/09/07	1	437.00	3	438.00	438.50	-2	2,134	-0.09%
2023/09/05	1	429.00	0	0.00	427.50	1	2,079	0.05%
2023/09/04	7	426.00	2	418.00	427.50	5	2,076	0.24%
2023/09/01	3	423.00	3	426.17	422.00	0	2,091	0.00%
2023/08/31	12	425.50	9	419.28	423.50	3	2,048	0.15%
2023/08/30	15	409.70	1.3	409.12	408.00	13.7	1,904	0.72%
2023/08/24	0	0.00	1	389.00	391.00	-1	1,932	-0.05%
2023/08/18	0	0.00	1	376.00	376.50	-1	1,978	-0.05%
2023/08/11	1.1	364.01	0	0.00	363.00	1.1	1,972	0.06%
2023/08/10	0	373.00	0	372.50	371.00	0	1,967	0.00%
2023/08/07	2	393.75	8	393.31	386.50	-6	1,946	-0.31%
2023/08/04	16	400.78	9	397.11	401.00	7	1,910	0.37%
2023/08/02	0.1	400.00	0	0.00	396.50	0.1	1,908	0.01%
2023/08/01	0.1	410.00	0	0.00	409.50	0.1	1,930	0.01%
2023/07/28	0	0.00	2	419.00	421.50	-2	1,918	-0.10%
2023/07/27	0	0.00	1.1	412.36	412.50	-1.1	1,870	-0.06%
2023/07/26	0.1	386.00	0	0.00	384.50	0.1	1,809	0.01%
2023/07/25	1	390.00	15	390.50	388.50	-14	1,810	-0.77%
2023/07/24	0	0.00	13	395.15	396.50	-13	1,799	-0.72%
2023/07/21	3	397.33	1	397.50	398.50	2	1,797	0.11%
2023/07/20	16	412.03	0	0.00	410.50	16	1,772	0.90%
2023/07/19	2	423.75	12	413.83	407.00	-10	1,758	-0.57%
2023/07/18	0	0.00	25	405.30	410.00	-25	1,721	-1.45%
2023/07/17	1	410.00	0	0.00	398.50	1	1,702	0.06%
2023/07/13	1	398.50	0	398.50	398.00	1	1,692	0.06%
2023/07/10	0	0.00	1	383.50	386.00	-1	1,711	-0.06%
2023/07/07	1	388.00	0	0.00	389.00	1	1,766	0.06%
2023/07/05	0	0.00	15	404.50	404.00	-15	1,787	-0.84%
2023/07/04	0	0.00	5	410.00	408.50	-5	1,840	-0.27%
2023/06/30	1	410.00	1	412.50	411.50	0	1,969	0.00%
2023/06/29	1	430.50	2	433.50	423.50	-1	2,026	-0.05%
2023/06/28	1	419.50	0	0.00	424.00	1	1,996	0.05%
2023/06/27	5	421.10	4	419.63	415.00	1	1,988	0.05%
2023/06/21	1	410.00	10	413.45	412.00	-9	2,046	-0.44%
2023/06/20	0	0.00	20	418.85	416.00	-20	2,040	-0.98%
2023/06/19	0	0.00	15	424.60	422.00	-15	2,044	-0.73%
2023/06/16	5	428.70	0	0.00	429.00	5	2,039	0.25%
2023/06/15	5	429.00	96	428.31	427.50	-91	2,030	-4.48%
2023/06/14	6	423.58	59	422.35	420.00	-53	2,020	-2.62%
2023/06/13	12	431.13	7.1	438.11	428.00	4.9	2,051	0.24%
2023/06/12	12.1	429.64	50	428.85	430.00	-37.9	1,991	-1.90%
2023/06/09	0	0.00	5	420.00	421.00	-5	1,987	-0.25%
2023/06/08	31	428.47	22	425.75	424.00	9	1,996	0.45%
2023/06/07	85	421.05	12	421.67	423.00	73	1,989	3.67%
2023/06/06	0	0.00	5	406.50	406.50	-5	1,949	-0.26%
2023/06/02	11	414.50	5	415.80	410.50	6	1,953	0.31%
2023/06/01	7	421.86	3	425.00	419.00	4	1,941	0.21%
2023/05/31	73	429.16	20	431.00	427.50	53	1,927	2.75%
2023/05/30	11	414.64	7	416.79	416.00	4	1,878	0.21%
2023/05/29	32	415.72	37	416.12	415.50	-5	1,865	-0.27%
2023/05/26	5	396.50	2	398.25	398.00	3	1,829	0.16%
2023/05/25	57	391.08	0	0.00	391.50	57	1,823	3.13%
2023/05/23	18	394.44	0	0.00	392.00	18	1,840	0.98%
2023/05/19	8	389.56	5	390.20	388.50	3	1,845	0.16%
2023/05/18	52	392.87	3	395.17	389.00	49	1,838	2.66%
2023/05/17	27	385.07	2	388.00	389.50	25	1,813	1.38%
2023/05/16	10	376.60	9	374.06	373.50	1	1,798	0.06%
2023/05/15	3	362.67	0	0.00	362.00	3	1,780	0.17%
2023/05/10	0	0.00	37	384.58	381.00	-37	1,814	-2.04%
2023/05/09	6	392.50	0	0.00	390.50	6	1,824	0.33%
2023/05/08	59	389.58	41	395.18	395.00	18	1,824	0.99%
2023/05/05	5	384.00	0	0.00	382.50	5	1,792	0.28%
2023/05/03	0	0.00	10	389.55	388.00	-10	1,795	-0.56%
2023/05/02	18	393.97	9	393.89	393.00	9	1,817	0.50%
2023/04/28	28	392.14	0	0.00	389.00	28	1,824	1.53%
2023/04/27	0	0.00	4	388.63	389.50	-4	1,810	-0.22%
2023/04/26	5	374.50	7	377.79	376.50	-2	1,788	-0.11%
2023/04/25	4	377.50	3	375.50	375.00	1	1,788	0.06%
2023/04/24	1	380.00	1	384.00	385.00	0	1,782	0.00%
2023/04/21	2	388.50	3	395.17	386.50	-1	1,810	-0.06%
2023/04/20	1	396.50	0	0.00	394.00	1	1,809	0.06%
2023/04/19	0	0.00	12	397.17	393.50	-12	1,826	-0.66%
2023/04/18	2	401.00	102	400.15	400.00	-100	1,887	-5.30%	大賣/
2023/04/17	0	410.00	0	0.00	410.00	0	1,897	0.00%
2023/04/14	0	0.00	2	411.00	411.00	-2	1,890	-0.11%
2023/04/13	17	412.38	13	412.35	409.50	4	1,894	0.21%
2023/04/12	7	420.43	28	420.75	424.00	-21	1,860	-1.13%
2023/04/11	9	411.00	5	408.40	409.00	4	1,791	0.22%
2023/04/10	126	404.90	4	405.63	400.50	122	1,753	6.96%	大買/鉅額交易
2023/04/07	2	405.00	3	408.33	408.00	-1	1,723	-0.06%
2023/04/06	4	384.25	4	389.87	398.00	0	1,659	0.00%
2023/03/31	1	398.50	2	393.00	392.00	-1	1,613	-0.06%
2023/03/30	2	373.25	5	384.90	381.50	-3	1,510	-0.20%
2023/03/29	0	370.00	0	0.00	362.50	0	1,435	0.00%
2023/03/28	0	0.00	3	371.00	368.50	-3	1,441	-0.21%
2023/03/27	0	378.00	0	0.00	370.00	0	1,446	0.00%
2023/03/24	4	378.25	1	377.50	378.00	3	1,434	0.21%
2023/03/22	0	0.00	1	360.00	360.50	-1	1,383	-0.07%
2023/03/20	0	356.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	1	361.00	0	0.00	358.00	1	1,435	0.07%
2023/03/16	1	338.50	1	356.50	356.50	0	1,429	0.00%
2023/03/14	1	342.00	0	0.00	338.00	1	1,459	0.07%
2023/03/08	0	0.00	10	361.00	361.50	-10	1,427	-0.70%
2023/03/06	0	0.00	3	367.83	368.00	-3	1,415	-0.21%
2023/03/03	0	0.00	1	363.50	362.50	-1	1,411	-0.07%
2023/03/02	12	370.00	0	0.00	365.50	12	1,422	0.84%
2023/02/24	1	353.00	0	0.00	351.00	1	1,403	0.07%
2023/02/22	2	358.75	1	366.00	355.50	1	1,479	0.07%
2023/02/21	2	370.00	2	369.00	370.00	0	1,502	0.00%
2023/02/20	3	369.50	3	371.67	367.00	0	1,551	0.00%
2023/02/17	2	367.00	2	365.00	368.00	0	1,572	0.00%
2023/02/16	1	362.50	1	364.50	364.50	0	1,581	0.00%
2023/02/15	5	362.90	5	366.30	361.50	0	1,628	0.00%
2023/02/14	1	365.00	1	356.00	365.00	0	1,636	0.00%
2023/02/08	6	370.50	6	371.33	370.50	0	1,697	0.00%
2023/02/07	2	360.00	2	362.00	359.00	0	1,692	0.00%
2023/02/06	2	363.00	2	364.25	364.00	0	1,686	0.00%
2023/02/03	1	368.00	0	0.00	368.00	1	1,678	0.06%
2023/01/31	3	368.50	3	370.67	371.00	0	1,698	0.00%
2023/01/30	3	366.17	6	368.83	365.00	-3	1,680	-0.18%
2023/01/16	4	354.50	4	356.13	354.50	0	1,694	0.00%
2023/01/13	3	354.50	1.3	357.08	348.50	1.7	1,699	0.10%
2023/01/12	2	358.00	2	364.00	355.00	0	1,700	0.00%
2023/01/11	2	362.50	2	354.50	362.50	0	1,712	0.00%
2023/01/10	2	354.25	2	352.75	354.00	0	1,700	0.00%
2023/01/09	2	344.25	2	347.00	349.00	0	1,706	0.00%
2023/01/06	6	349.08	8	348.88	351.00	-2	1,732	-0.12%
2022/12/29	2	308.00	2	310.50	316.50	0	1,820	0.00%
2022/12/28	4	311.13	4	312.25	310.50	0	1,851	0.00%
2022/12/27	0	0.00	2	316.00	315.50	-2	1,863	-0.11%
2022/12/26	0	0.00	2	307.00	305.50	-2	1,885	-0.11%
2022/12/23	1	298.50	1	300.50	305.00	0	1,906	0.00%
2022/12/22	1	308.00	1	311.50	307.50	0	1,912	0.00%
2022/12/21	5	309.10	15	306.57	305.00	-10	1,916	-0.52%
2022/12/20	2	309.50	10	309.10	307.50	-8	1,916	-0.42%
2022/12/19	8	309.94	2	315.50	313.50	6	1,914	0.31%
2022/12/16	12	308.58	0	0.00	306.50	12	1,903	0.63%
2022/12/09	0	0.00	1	315.00	313.00	-1	1,874	-0.05%
2022/12/08	14	303.71	15	306.53	307.50	-1	1,866	-0.05%
2022/12/07	1	301.00	0	0.00	303.00	1	1,862	0.05%
2022/12/06	7	316.07	2	315.50	307.00	5	1,833	0.27%
2022/12/01	0	0.00	1	338.50	337.00	-1	1,767	-0.06%
2022/11/30	1	327.00	1	329.00	326.50	0	1,752	0.00%
2022/11/29	6	324.83	5	326.50	326.50	1	1,763	0.06%
2022/11/28	2	327.50	4	328.13	329.50	-2	1,768	-0.11%
2022/11/25	2	332.00	1	333.50	330.50	1	1,778	0.06%
2022/11/24	0	0.00	3	333.17	337.00	-3	1,777	-0.17%
2022/11/23	5	332.00	3	335.50	328.50	2	1,769	0.11%
2022/11/22	3	325.33	7	329.86	333.50	-4	1,770	-0.23%
2022/11/21	6	337.75	5	341.50	329.50	1	1,773	0.06%
2022/11/18	9	344.94	5	347.40	339.00	4	1,749	0.23%
2022/11/17	0	0.00	2	337.00	336.50	-2	1,672	-0.12%
2022/11/16	5	342.60	4	340.75	338.50	1	1,640	0.06%
2022/11/14	1	324.50	0	0.00	321.00	1	1,571	0.06%
2022/11/11	2	324.75	9	328.17	325.50	-7	1,558	-0.45%
2022/11/10	0	0.00	3	309.50	312.50	-3	1,525	-0.20%
2022/11/09	3	312.00	0	0.00	316.50	3	1,532	0.20%
2022/11/08	1	302.50	3	302.00	305.00	-2	1,512	-0.13%
2022/11/07	1	296.50	0	0.00	296.00	1	1,487	0.07%
2022/11/04	0	0.00	3	285.50	285.50	-3	1,479	-0.20%
2022/11/03	2	293.50	0	0.00	294.00	2	1,454	0.14%
2022/11/01	0	0.00	1	298.50	297.00	-1	1,431	-0.07%
2022/10/28	1	295.00	0	0.00	292.00	1	1,438	0.07%
2022/10/27	0	0.00	2	293.50	299.00	-2	1,437	-0.14%
2022/10/26	1	286.50	1	286.00	285.50	0	1,439	0.00%
2022/10/25	2	289.00	5	287.50	285.00	-3	1,483	-0.20%
2022/10/24	1	301.00	2	298.00	295.00	-1	1,470	-0.07%
2022/10/21	1	298.00	2	296.25	290.00	-1	1,472	-0.07%
2022/10/20	3	293.33	1	297.00	293.50	2	1,471	0.14%
2022/10/19	0	0.00	2	310.25	297.00	-2	1,475	-0.14%
2022/10/18	10	305.00	3	306.17	307.50	7	1,461	0.48%
2022/10/17	2	295.75	1	301.00	304.50	1	1,454	0.07%
2022/10/14	5	306.00	3	307.50	306.50	2	1,448	0.14%
2022/10/13	2	297.75	1	299.00	298.00	1	1,443	0.07%
2022/10/12	6	304.25	8	303.63	311.00	-2	1,406	-0.14%
2022/10/11	1	276.50	2	288.25	289.50	-1	1,354	-0.07%
2022/10/07	1	289.00	0	0.00	286.00	1	1,342	0.07%
2022/10/06	0	0.00	2	291.00	288.50	-2	1,351	-0.15%
2022/10/05	1	292.50	1	288.50	288.00	0	1,371	0.00%
2022/10/03	1	288.00	5	279.90	280.00	-4	1,346	-0.30%
2022/09/30	12	253.13	0	0.00	265.50	12	1,352	0.89%
2022/09/28	0	0.00	9	251.00	251.00	-9	1,373	-0.66%
2022/09/26	1	258.50	0	0.00	256.00	1	1,409	0.07%
2022/09/22	1	267.00	0	0.00	270.00	1	1,465	0.07%
2022/09/21	3	279.33	0	0.00	275.50	3	1,461	0.21%
2022/09/14	1	295.50	0	0.00	298.00	1	1,585	0.06%
2022/08/26	0	0.00	3	319.83	317.00	-3	1,759	-0.17%
2022/08/19	2	313.75	0	0.00	314.00	2	1,828	0.11%
2022/08/12	0	0.00	10	306.50	309.00	-10	1,864	-0.54%
2022/08/05	0	0.00	1	294.00	294.00	-1	1,922	-0.05%
2022/08/04	0	0.00	1	285.50	287.00	-1	1,941	-0.05%
2022/08/03	2	283.75	0	0.00	283.00	2	1,953	0.10%
2022/08/01	6	281.92	5	282.70	286.00	1	1,978	0.05%
2022/07/25	10	298.50	0	0.00	298.50	10	1,954	0.51%
2022/07/22	1	307.00	0	0.00	304.50	1	1,959	0.05%
2022/07/21	0	0.00	10	304.00	307.00	-10	2,009	-0.50%
2022/07/15	8	283.75	8	285.00	286.50	0	1,996	0.00%
2022/07/12	1	261.50	1	262.50	267.00	0	1,977	0.00%
2022/07/11	2	266.50	2	268.50	269.00	0	1,988	0.00%
2022/07/08	8	272.00	13	271.88	272.50	-5	2,014	-0.25%
2022/07/07	6	262.08	12	260.21	263.00	-6	1,991	-0.30%
2022/07/06	3	255.67	0	0.00	251.00	3	1,996	0.15%
2022/07/05	15	259.50	0	0.00	257.50	15	2,042	0.73%
2022/07/01	0	0.00	5	261.60	256.00	-5	2,070	-0.24%
2022/06/30	4.1	272.89	0	0.00	271.00	4.1	2,044	0.20%
2022/06/29	2	278.00	2	280.00	281.50	0	2,027	0.00%
2022/06/28	1	284.00	0	0.00	279.50	1	2,074	0.05%
2022/06/27	1	302.50	0	0.00	301.00	1	2,115	0.05%
2022/06/21	5	321.00	0	0.00	321.00	5	2,045	0.24%
2022/06/17	4.1	329.76	6	328.67	328.00	-1.9	2,031	-0.09%
2022/06/16	1	348.00	0	0.00	345.50	1	1,994	0.05%
2022/06/15	1	353.50	0	0.00	351.50	1	1,967	0.05%
2022/06/14	2	358.25	15	360.40	363.50	-13	1,977	-0.66%
2022/06/13	2.1	369.57	0	0.00	369.50	2.1	1,971	0.11%
2022/06/07	0	0.00	46	384.83	383.50	-46	2,063	-2.23%
2022/06/06	0	0.00	8	391.50	390.50	-8	2,072	-0.39%
2022/06/02	6	397.17	8	393.63	395.00	-2	2,136	-0.09%
2022/06/01	4	403.63	2	399.75	400.00	2	2,199	0.09%
2022/05/31	7	393.29	50	393.93	395.50	-43	2,215	-1.94%
2022/05/30	56	386.68	2	392.00	393.00	54	2,257	2.39%
2022/05/27	17	372.32	3	375.67	377.00	14	2,247	0.62%
2022/05/26	2	370.50	0	0.00	368.00	2	2,256	0.09%
2022/05/25	2	376.25	2	376.00	376.00	0	2,256	0.00%
2022/05/24	44	388.69	18	387.00	379.00	26	2,332	1.11%
2022/05/20	0	0.00	6	394.00	391.00	-6	2,449	-0.24%
2022/05/19	7	393.93	13	390.81	393.50	-6	2,522	-0.24%
2022/05/18	16	389.91	16	388.53	391.00	0	2,612	0.00%
2022/05/17	18	388.61	0	0.00	387.50	18	2,701	0.67%
2022/05/16	1	378.00	0	0.00	375.50	1	2,822	0.04%
2022/05/13	0	0.00	1	376.00	378.50	-1	2,857	-0.04%
2022/05/12	1	371.00	0	0.00	370.00	1	2,919	0.03%
2022/05/11	0	0.00	1	375.50	375.50	-1	3,044	-0.03%
2022/05/10	2	383.00	6	378.83	383.00	-4	3,197	-0.13%
2022/05/09	9	380.78	1	381.00	378.50	8	3,233	0.25%
2022/05/06	7	397.64	8	398.13	398.50	-1	3,218	-0.03%
2022/04/29	1	393.00	0	0.00	387.50	1	3,242	0.03%
2022/04/28	1	380.00	1	388.50	384.00	0	3,250	0.00%
2022/04/27	8	373.00	8	376.69	385.50	0	3,252	0.00%
2022/04/25	2	385.50	0	0.00	385.50	2	3,214	0.06%
2022/04/20	1	421.00	1	412.00	414.50	0	3,212	0.00%
2022/04/15	1	425.00	3	424.00	418.00	-2	3,300	-0.06%
2022/04/14	4	421.63	0	0.00	424.00	4	3,346	0.12%
2022/04/12	1	423.00	1	424.00	426.50	0	3,440	0.00%
2022/04/11	3	430.33	0	0.00	420.50	3	3,511	0.09%
2022/04/08	7	448.86	1	454.00	444.50	6	3,541	0.17%
2022/04/07	3	457.00	0	0.00	455.50	3	3,592	0.08%
2022/04/01	1	468.00	1	475.00	478.00	0	3,653	0.00%
2022/03/31	7	476.86	35	480.16	475.50	-28	3,726	-0.75%
2022/03/30	10	488.25	14	490.68	495.00	-4	3,698	-0.11%
2022/03/29	1	474.00	7	476.79	480.00	-6	3,699	-0.16%
2022/03/28	3	467.50	0	0.00	467.50	3	3,860	0.08%
2022/03/25	1	479.00	0	0.00	477.50	1	3,892	0.03%
2022/03/24	0	0.00	1	478.00	479.00	-1	3,921	-0.03%
2022/03/23	6	488.75	7	488.29	485.50	-1	3,944	-0.03%
2022/03/22	0	0.00	2	479.50	474.50	-2	3,957	-0.05%
2022/03/21	10	491.65	0	0.00	480.50	10	4,065	0.25%
2022/03/18	0	0.00	14	482.04	485.50	-14	4,110	-0.34%
2022/03/17	6	481.67	6	483.00	486.00	0	4,236	0.00%
2022/03/16	1	455.00	2.1	456.55	455.50	-1.1	4,239	-0.02%
2022/03/15	6	472.58	10	471.00	464.00	-4	4,305	-0.09%
2022/03/11	3	485.17	0	0.00	484.00	3	4,399	0.07%
2022/03/10	1	494.00	11	496.28	497.00	-10	4,454	-0.22%
2022/03/09	8	477.50	8	480.00	478.00	0	4,662	0.00%
2022/03/08	3	478.83	1	483.00	472.00	2	4,874	0.04%
2022/03/07	16	487.72	22	489.59	487.50	-6	4,858	-0.12%
2022/03/04	21	514.57	20	517.00	513.00	1	5,067	0.02%
2022/03/03	37	525.68	6	520.17	528.00	31	5,067	0.61%
2022/03/02	2	515.00	4	518.50	520.00	-2	5,067	-0.04%
2022/03/01	0	0.00	2	518.00	517.00	-2	5,083	-0.04%
2022/02/25	10	508.50	7	505.57	510.00	3	5,095	0.06%
2022/02/24	7	504.93	3	500.67	494.50	4	5,073	0.08%
2022/02/22	4	515.00	9	516.33	513.00	-5	5,045	-0.10%
2022/02/21	3	538.00	39	530.92	526.00	-36	5,000	-0.72%
2022/02/18	18	533.00	2	533.46	537.00	16	4,946	0.32%
2022/02/17	13	517.23	10	517.60	519.00	3	4,865	0.06%
2022/02/16	3	514.00	33	513.52	516.00	-30	4,770	-0.63%
2022/02/15	1	494.00	28	496.84	496.00	-27	4,657	-0.58%
2022/02/14	7	482.86	2	485.50	489.00	5	4,622	0.11%
2022/02/11	20	490.00	12	491.92	490.00	8	4,611	0.17%
2022/02/10	18	491.64	14	491.36	496.00	4	4,517	0.09%
2022/02/09	29	467.88	4	471.88	478.00	25	4,408	0.57%
2022/02/08	2	457.50	0	0.00	456.50	2	4,392	0.05%
2022/01/26	1	451.50	1	448.50	448.50	0	4,381	0.00%
2022/01/19	0	0.00	10	459.35	456.50	-10	4,330	-0.23%
2022/01/18	1	465.50	5	465.00	461.50	-4	4,309	-0.09%
2022/01/14	7	441.57	5	443.00	450.00	2	4,268	0.05%
2022/01/11	0	0.00	2	449.00	447.00	-2	4,253	-0.05%
2022/01/10	0	0.00	10	457.50	459.00	-10	4,231	-0.24%
2022/01/07	2	472.50	19	465.79	455.50	-17	4,194	-0.41%
2022/01/06	5	477.00	60.5	468.48	467.00	-55.5	4,144	-1.34%
2022/01/05	5	477.80	23	479.13	476.00	-18	4,112	-0.44%
2022/01/04	6	483.42	14	485.89	488.50	-8	4,057	-0.20%
2022/01/03	10	498.95	7	496.93	493.00	3	3,973	0.08%
2021/12/30	14	520.00	7	520.14	512.00	7	3,884	0.18%
2021/12/29	37	510.70	5	506.40	514.00	32	3,814	0.84%
2021/12/28	10	503.00	0	0.00	499.00	10	3,775	0.26%
2021/12/27	3	498.67	10	501.90	499.50	-7	3,759	-0.19%
2021/12/24	0	0.00	14	488.71	487.50	-14	3,695	-0.38%
2021/12/23	11	489.27	1.5	495.17	489.50	9.5	3,688	0.26%
2021/12/22	36	480.96	24	491.32	487.00	12	3,655	0.33%
2021/12/21	0	0.00	0	465.50	464.50	0	3,484	0.00%
2021/12/20	1	466.50	0	0.00	466.00	1	3,441	0.03%
2021/12/16	4	471.13	2	472.00	471.00	2	3,389	0.06%
2021/12/15	9	459.28	6	457.75	471.00	3	3,371	0.09%
2021/12/14	17	480.76	28	482.05	477.50	-11	3,275	-0.34%
2021/12/13	18	490.00	24	490.08	488.50	-6	3,247	-0.18%
2021/12/10	3	475.67	37.1	477.35	475.50	-34.1	3,139	-1.09%
2021/12/09	19	482.95	113	471.93	480.00	-94	3,090	-3.04%	大賣/
2021/12/08	38	490.01	14	485.82	475.00	24	3,000	0.80%
2021/12/07	35	481.70	5	481.30	476.50	30	2,887	1.04%
2021/12/06	12	478.38	3	482.67	474.50	9	2,849	0.32%
2021/12/03	189	468.94	21	478.21	478.00	168	2,781	6.04%	大買/鉅額交易
2021/12/02	64	446.05	26	449.31	458.50	38	2,560	1.48%
2021/12/01	8	412.25	4	411.85	417.00	4	2,337	0.17%
2021/11/30	19	413.39	0	0.00	412.00	19	2,301	0.83%
2021/11/29	6	421.58	0	0.00	417.50	6	2,033	0.30%
2021/11/26	4	423.75	15	426.20	425.00	-11	2,008	-0.55%
2021/11/25	0	0.00	6	423.58	426.50	-6	1,970	-0.30%
2021/11/24	4	416.74	4.1	416.97	414.00	0	1,952	0.00%
2021/11/23	4	423.00	5.1	426.26	425.50	-1.1	1,945	-0.05%
2021/11/22	15	424.90	5	423.90	427.50	10	1,933	0.52%
2021/11/19	0.1	410.00	0	0.00	414.50	0.1	1,870	0.00%
2021/11/18	3.1	409.43	6	409.92	409.00	-3	1,848	-0.16%
2021/11/17	0	0.00	2	399.25	399.50	-2	1,812	-0.11%
2021/11/16	2	395.00	1	392.50	393.00	1	1,812	0.06%
2021/11/15	0	0.00	3	399.33	400.50	-3	1,818	-0.16%
2021/11/12	2	395.00	1	401.50	392.50	1	1,843	0.05%
2021/11/11	2	394.50	5	396.60	396.00	-3	1,831	-0.16%
2021/11/10	1	393.50	1.1	395.65	395.50	-0.1	1,871	-0.01%
2021/11/09	1.1	385.05	2	383.00	386.00	-0.9	1,849	-0.05%
2021/11/08	3	381.17	2	388.00	378.00	1	1,816	0.06%
2021/11/05	4	378.50	0	0.00	377.50	4	1,787	0.22%
2021/11/04	2	388.50	0	0.00	386.00	2	1,791	0.11%
2021/11/03	2	391.00	7	392.43	391.50	-5	1,886	-0.26%
2021/11/02	1	390.00	1	393.50	382.00	0	1,927	0.00%
2021/11/01	1	380.50	1	384.00	386.50	0	2,050	0.00%
2021/10/28	0	0.00	21	390.31	388.00	-21	2,092	-1.00%
2021/10/26	1	384.00	0	0.00	383.50	1	2,159	0.05%
2021/10/21	2	380.50	3	382.00	379.50	-1	2,220	-0.05%
2021/10/19	3	364.50	3	365.00	364.50	0	2,181	0.00%
2021/10/13	5	350.80	0	0.00	350.50	5	2,154	0.23%
2021/10/12	2	362.50	0	0.00	366.00	2	2,126	0.09%
2021/10/08	0	0.00	1	379.50	376.50	-1	2,113	-0.05%
2021/10/06	3	370.33	2	371.50	370.00	1	2,129	0.05%
2021/10/04	1	379.00	0	0.00	378.00	1	2,179	0.05%
2021/09/30	1	374.50	1	381.00	377.00	0	2,170	0.00%
2021/09/29	2.1	374.48	0	0.00	370.50	2.1	2,176	0.10%
2021/09/28	2	387.00	0	0.00	385.50	2	2,207	0.09%
2021/09/24	1	399.50	0	0.00	394.00	1	2,229	0.04%
2021/09/23	1	396.00	0	0.00	395.50	1	2,232	0.04%
2021/09/22	0	0.00	2	394.00	393.00	-2	2,241	-0.09%
2021/09/17	1	400.50	1	403.00	401.00	0	2,247	0.00%
2021/09/16	0	403.00	0	0.00	404.50	0	2,247	0.00%
2021/09/15	8	405.81	0	0.00	400.00	8	2,228	0.36%
2021/09/14	4	412.50	0	0.00	412.50	4	2,218	0.18%
2021/09/10	0	0.00	2	422.00	422.50	-2	2,300	-0.09%
2021/09/08	2	413.00	0	0.00	411.50	2	2,335	0.09%
2021/09/06	4	415.63	0	0.00	415.00	4	2,363	0.17%
2021/09/03	1	424.50	0	0.00	424.50	1	2,375	0.04%
2021/09/02	3	429.50	2	434.50	424.00	1	2,386	0.04%
2021/09/01	5	435.50	11	433.00	436.50	-6	2,392	-0.25%
2021/08/31	5	421.00	0	0.00	427.00	5	2,398	0.21%
2021/08/27	0	0.00	1	409.50	417.50	-1	2,421	-0.04%
2021/08/19	0	423.50	0	0.00	418.50	0	2,637	0.00%
2021/08/18	0.1	420.00	0	0.00	443.00	0.1	2,639	0.00%
2021/08/17	0.1	419.50	1	418.00	417.00	-1	2,662	-0.04%
2021/08/16	1	412.50	2	420.75	419.50	-1	2,666	-0.04%
2021/08/13	7	445.43	6	440.92	434.00	1	2,654	0.04%
2021/08/12	4	456.25	0	0.00	455.50	4	2,663	0.15%
2021/08/11	5.1	461.42	5	457.00	460.00	0.1	2,705	0.00%
2021/08/10	27	474.85	20	472.45	470.00	7	2,720	0.26%
2021/08/09	2.1	514.24	2	506.50	496.50	0.1	2,764	0.00%
2021/08/06	2	526.50	2	527.50	525.00	0	2,712	0.00%
2021/08/05	5	528.20	6	532.17	535.00	-1	2,729	-0.04%
2021/08/03	1	505.00	1	498.50	500.00	0	2,809	0.00%
2021/08/02	1	492.00	39	493.59	497.00	-38	2,804	-1.35%
2021/07/28	11	472.41	0	0.00	472.00	11	2,885	0.38%
2021/07/27	7	483.79	5	484.10	482.00	2	2,954	0.07%
2021/07/26	3	475.67	2	477.50	476.00	1	2,984	0.03%
2021/07/23	1	474.00	5	481.00	474.00	-4	3,060	-0.13%
2021/07/21	5	474.00	1	479.00	471.00	4	3,234	0.12%
2021/07/20	13	476.38	0	0.00	475.50	13	3,385	0.38%
2021/07/19	0	0.00	3	486.33	487.00	-3	3,548	-0.08%
2021/07/16	0	0.00	4	483.63	485.00	-4	3,652	-0.11%
2021/07/15	0	0.00	2	483.50	482.00	-2	3,796	-0.05%
2021/07/14	3	479.50	0	0.00	476.00	3	3,811	0.08%
2021/07/13	2	476.50	0	0.00	476.50	2	3,829	0.05%
2021/07/12	6	477.92	0	0.00	475.00	6	3,846	0.16%
2021/07/09	11	482.00	0	0.00	482.00	11	3,848	0.29%
2021/07/08	2	498.25	1	502.00	497.00	1	3,872	0.03%
2021/07/07	4	504.75	2	499.50	501.00	2	3,880	0.05%
2021/07/06	3	496.33	11	496.86	497.00	-8	3,884	-0.21%
2021/07/05	13	500.31	15	501.83	505.00	-2	3,906	-0.05%
2021/07/02	0	0.00	8	482.50	482.50	-8	3,863	-0.21%
2021/07/01	2	476.00	0	0.00	473.50	2	3,864	0.05%
2021/06/30	2	476.50	2	479.50	480.00	0	3,859	0.00%
2021/06/29	4	474.25	4	480.50	471.00	0	3,865	0.00%
2021/06/25	4	478.50	0	0.00	470.00	4	3,892	0.10%
2021/06/23	2	467.00	6	473.50	474.50	-4	4,006	-0.10%
2021/06/22	4	464.75	1	472.00	464.50	3	4,043	0.07%
2021/06/21	12	480.04	1	478.00	475.00	11	4,006	0.27%
2021/06/18	2	491.50	10	493.30	493.50	-8	3,987	-0.20%
2021/06/17	3	486.17	6	488.33	493.50	-3	3,982	-0.08%
2021/06/16	2	491.25	1	498.00	490.50	1	3,982	0.03%
2021/06/15	13	498.85	9	499.22	499.00	4	3,996	0.10%
2021/06/11	6	487.50	1.1	488.59	486.50	4.9	4,009	0.12%
2021/06/10	6	484.00	14	485.46	488.00	-8	4,017	-0.20%
2021/06/09	4	478.50	2	481.50	476.50	2	4,030	0.05%
2021/06/08	3	475.33	14	476.50	476.00	-11	4,160	-0.26%
2021/06/07	9	463.11	6	466.50	468.00	3	4,185	0.07%
2021/06/03	2	465.50	10	468.20	468.50	-8	4,212	-0.19%
2021/06/02	27.1	469.04	30	472.65	469.50	-2.9	4,197	-0.07%
2021/06/01	8	493.75	3	493.17	486.00	5	4,174	0.12%
2021/05/28	17	468.53	18	469.42	466.50	-1	4,192	-0.02%
2021/05/27	5	460.61	2	462.25	459.00	3	4,211	0.07%
2021/05/26	7	469.86	9	477.50	468.50	-2	4,281	-0.05%
2021/05/25	18	474.83	26	471.44	475.00	-8	4,490	-0.18%
2021/05/24	18	451.44	8	452.56	453.00	10	4,479	0.22%
2021/05/21	8	438.00	5	442.80	444.00	3	4,501	0.07%
2021/05/20	23	447.78	21	447.74	436.00	2	4,504	0.04%
2021/05/19	9	455.33	11	455.18	459.50	-2	4,534	-0.04%
2021/05/18	11	444.41	9	439.83	455.50	2	4,527	0.04%
2021/05/17	30	431.38	10	415.90	414.50	20	4,543	0.44%
2021/05/14	16	458.78	12	458.33	450.00	4	4,472	0.09%
2021/05/13	5	435.43	7	450.07	447.00	-2	4,437	-0.04%
2021/05/12	31.1	462.34	18	466.22	450.50	13.1	4,400	0.30%
2021/05/11	5.1	498.67	3	493.33	492.50	2.1	4,269	0.05%
2021/05/10	4	547.50	4	547.50	547.00	0	4,201	0.00%
2021/05/07	3	538.00	13	544.00	547.00	-10	4,195	-0.24%
2021/05/06	3	534.67	2	542.50	530.00	1	4,187	0.02%
2021/05/05	12	539.09	4	562.00	533.00	8	4,160	0.19%
2021/05/04	4.1	575.41	5	578.80	568.00	-0.9	4,147	-0.02%
2021/05/03	2	597.50	26	601.35	586.00	-24	4,111	-0.58%
2021/04/29	26	600.18	14	588.50	604.00	12	4,176	0.29%
2021/04/28	5	590.40	27	591.19	584.00	-22	4,209	-0.52%
2021/04/27	7	595.10	4	589.75	595.00	3	4,170	0.07%
2021/04/26	18	579.50	3.1	578.04	576.00	14.9	4,084	0.37%
2021/04/23	21.1	544.80	267	541.00	561.00	-245.9	3,970	-6.19%	大賣/鉅額交易
2021/04/22	5.2	525.15	105	532.71	510.00	-99.8	3,871	-2.58%	大賣/
2021/04/21	265	528.37	11	509.14	533.00	254	3,834	6.62%	大買/鉅額交易
2021/04/20	0	0.00	4	493.75	497.50	-4	3,758	-0.11%
2021/04/19	1	494.50	4	493.75	491.50	-3	3,960	-0.08%
2021/04/16	102	494.49	5	493.40	494.50	97	4,125	2.35%	大買/
2021/04/15	1	485.00	2	481.46	489.00	-1	4,123	-0.02%
2021/04/14	3	464.67	2	469.00	473.50	1	4,097	0.02%
2021/04/13	1	492.00	1	490.00	487.00	0	4,073	0.00%
2021/04/12	3.2	487.97	1	492.50	486.00	2.2	4,072	0.05%
2021/04/09	1	487.50	0	0.00	484.00	1	4,066	0.02%
2021/04/08	1	492.50	0	0.00	492.00	1	4,015	0.02%
2021/04/07	0	0.00	1	498.00	497.00	-1	4,000	-0.02%
2021/04/06	1	491.00	0	0.00	491.00	1	4,002	0.02%
2021/03/30	1	495.50	0	0.00	493.50	1	3,969	0.03%
2021/03/29	3	498.50	1	498.50	495.50	2	3,934	0.05%
2021/03/26	0	0.00	1	485.50	484.50	-1	3,856	-0.03%
2021/03/25	1	479.50	2	474.75	475.50	-1	3,819	-0.03%
2021/03/19	5	465.00	0	0.00	466.50	5	3,868	0.13%
2021/03/18	0	0.00	1	474.50	469.50	-1	3,855	-0.03%
2021/03/15	1	469.50	0	0.00	469.50	1	3,857	0.03%
2021/03/12	7	477.79	10	485.90	475.50	-3	3,839	-0.08%
2021/03/11	2	449.25	3	454.83	468.00	-1	3,736	-0.03%
2021/03/09	0	441.50	0	0.00	439.00	0	3,795	0.00%
2021/03/08	0	0.00	0.5	450.00	454.00	-0.5	3,861	-0.01%
2021/03/05	0	0.00	2	450.00	448.00	-2	3,864	-0.05%
2021/03/04	2	459.50	3	456.33	460.00	-1	3,846	-0.03%
2021/03/03	1	449.50	1	451.00	454.00	0	3,784	0.00%
2021/03/02	2	463.50	102	445.27	441.50	-100	3,736	-2.68%	大賣/
2021/02/26	1	467.50	1	458.50	459.50	0	3,670	0.00%
2021/02/25	102	475.33	2	464.25	464.50	100	3,565	2.80%	大買/
2021/02/24	8	446.06	3	441.33	433.00	5	3,333	0.15%
2021/02/23	1	436.00	1	441.50	442.50	0	3,293	0.00%
2021/02/22	1	437.00	2	437.50	437.50	-1	3,252	-0.03%
2021/02/19	6	426.92	3	424.17	424.00	3	3,225	0.09%
2021/02/03	1	393.50	1	389.50	393.00	0	3,140	0.00%
2021/02/02	0	0.00	1	387.50	385.50	-1	3,126	-0.03%
2021/01/28	1	388.00	1	387.00	389.00	0	3,159	0.00%
2021/01/27	1	391.00	2	394.25	398.50	-1	3,150	-0.03%
2021/01/26	2	393.00	6	403.25	393.50	-4	3,142	-0.13%
2021/01/25	1.5	402.67	1	407.50	403.00	0.5	3,125	0.02%
2021/01/22	2	412.00	2	412.25	414.00	0	3,090	0.00%
2021/01/21	1	387.50	6	391.00	399.50	-5	2,978	-0.17%
2021/01/20	2	379.25	1	378.50	378.50	1	2,867	0.03%
2021/01/19	3	386.83	2	388.75	386.00	1	2,843	0.04%
2021/01/18	3	378.50	2	380.50	381.50	1	2,839	0.04%
2021/01/15	10	395.15	9	398.50	387.00	1	2,811	0.04%
2021/01/14	3	396.00	10	398.70	398.00	-7	2,751	-0.25%
2021/01/13	5	384.90	2	389.50	389.00	3	2,707	0.11%
2021/01/12	18	388.89	10	393.85	381.50	8	2,682	0.30%
2021/01/11	0	0.00	3	376.17	377.00	-3	2,520	-0.12%
2021/01/08	2	339.25	1	339.00	343.00	1	2,418	0.04%
2021/01/07	0	0.00	1	334.00	335.50	-1	2,399	-0.04%
2021/01/06	1	330.00	0	0.00	328.00	1	2,384	0.04%
2021/01/05	0	0.00	2	336.50	337.00	-2	2,344	-0.09%
2020/12/31	1	333.00	0	0.00	332.50	1	2,354	0.04%
2020/12/28	1	332.50	0	0.00	335.00	1	2,359	0.04%
2020/12/24	1	330.00	0	0.00	330.00	1	2,351	0.04%
2020/12/22	0	0.00	1	334.00	327.50	-1	2,360	-0.04%
2020/12/21	1	327.50	0	0.00	327.00	1	2,369	0.04%
2020/12/17	1	340.00	1	341.50	333.00	0	2,357	0.00%
2020/12/15	2	332.75	1	326.00	325.00	1	2,272	0.04%
2020/12/10	2.2	342.00	1	343.50	340.00	1.2	2,198	0.05%
2020/12/09	1.3	348.38	0	0.00	346.00	1.3	2,168	0.06%
2020/12/08	1.5	352.48	3	351.50	351.50	-1.5	2,130	-0.07%
2020/12/07	2	359.25	1	363.50	352.50	1	2,109	0.05%
2020/12/04	5	357.50	3	357.67	357.50	2	2,062	0.10%
2020/12/03	3	352.83	15	356.63	351.50	-12	2,003	-0.60%
2020/12/02	10	353.75	6	349.58	350.50	4	1,936	0.21%
2020/11/30	0	0.00	1	325.50	323.00	-1	1,800	-0.06%
2020/11/25	1	319.00	1	324.00	318.50	0	1,779	0.00%
2020/11/24	2	323.75	4	324.75	323.50	-2	1,764	-0.11%
2020/11/23	1	322.00	2	323.00	323.00	-1	1,752	-0.06%
2020/11/20	1	320.50	0	0.00	320.00	1	1,754	0.06%
2020/11/19	2	321.75	2	321.75	323.00	0	1,755	0.00%
2020/11/18	4	319.63	1	323.00	320.00	3	1,751	0.17%
2020/11/17	2	322.75	1	327.50	322.00	1	1,744	0.06%
2020/11/16	1	325.00	5	325.10	326.00	-4	1,769	-0.23%
2020/11/13	2	325.75	2.1	322.01	321.00	-0.1	1,766	0.00%
2020/11/10	0	0.00	1	318.00	318.00	-1	1,716	-0.06%
2020/11/09	1.1	318.87	4	313.50	320.00	-2.9	1,707	-0.17%
2020/11/06	1	307.50	6	306.08	308.00	-5	1,650	-0.30%
2020/11/05	1	304.00	1	303.50	304.50	0	1,643	0.00%
2020/11/04	1	302.00	0	0.00	303.00	1	1,666	0.06%
2020/11/03	1	301.00	1	302.50	302.00	0	1,660	0.00%
2020/11/02	3	299.33	2	300.25	299.00	1	1,662	0.06%
2020/10/30	1	296.50	1	297.50	296.50	0	1,676	0.00%
2020/10/29	1	296.00	3	290.83	296.00	-2	1,693	-0.12%
2020/10/27	1	294.00	1	296.00	298.00	0	1,681	0.00%
2020/10/26	1	300.50	2	302.00	297.00	-1	1,685	-0.06%
2020/10/22	1	296.00	1	297.00	296.00	0	1,732	0.00%
2020/10/21	0	0.00	6	295.50	293.50	-6	1,775	-0.34%
2020/10/20	10	296.00	5	294.60	295.00	5	1,805	0.28%
2020/10/16	0	0.00	2	284.25	287.50	-2	1,786	-0.11%
2020/09/21	2	280.50	0	0.00	281.00	2	2,240	0.09%
2020/09/18	0	0.00	1	280.00	282.00	-1	2,253	-0.04%
2020/09/17	1	282.00	0	0.00	279.50	1	2,268	0.04%
2020/08/25	0	0.00	2	275.00	274.50	-2	2,814	-0.07%
2020/08/21	3	267.83	0	0.00	271.50	3	2,839	0.11%
2020/08/20	0	0.00	1	276.00	266.50	-1	2,837	-0.04%
2020/08/13	1	286.00	1	286.50	287.00	0	2,863	0.00%
2020/08/11	1	286.50	0	0.00	285.00	1	2,945	0.03%
2020/08/06	1	296.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	1	298.00	0	0.00	298.00	1	3,219	0.03%
2020/08/04	1	288.50	0	0.00	289.00	1	3,215	0.03%
2020/07/30	0	0.00	1	299.00	297.50	-1	3,218	-0.03%
2020/07/28	1	302.50	2	299.25	290.50	-1	3,232	-0.03%
2020/07/27	2	314.75	0	0.00	313.00	2	3,203	0.06%
2020/07/24	4	319.13	0	0.00	317.00	4	3,175	0.13%
2020/07/23	3	321.33	0	0.00	322.50	3	3,143	0.10%
2020/07/22	1	321.50	0	0.00	322.50	1	3,144	0.03%
2020/07/21	0	0.00	2	315.50	316.00	-2	3,100	-0.06%
2020/07/17	1	314.50	0	0.00	311.00	1	3,129	0.03%
2020/07/15	0	0.00	1	310.00	310.00	-1	3,161	-0.03%
2020/07/14	2	309.50	1	309.50	309.00	1	3,170	0.03%
2020/07/13	2	314.25	0	0.00	314.00	2	3,166	0.06%
2020/07/10	5	319.50	5	327.50	313.50	0	3,186	0.00%
2020/07/09	2	317.00	1	318.00	318.00	1	3,128	0.03%
2020/07/08	0	0.00	1	319.00	317.00	-1	3,138	-0.03%
2020/07/07	2	316.50	13	315.42	314.00	-11	3,184	-0.35%
2020/07/06	21	316.71	2	316.00	322.00	19	3,152	0.60%
2020/07/02	0	0.00	9	299.00	299.00	-9	3,167	-0.28%
2020/07/01	4	299.38	11	298.14	298.50	-7	3,189	-0.22%
2020/06/30	0	0.00	1	290.50	294.00	-1	3,167	-0.03%
2020/06/29	2	290.00	0	0.00	289.50	2	3,170	0.06%
2020/06/19	2	292.50	0	0.00	291.00	2	3,360	0.06%
2020/06/18	1	289.50	3	291.33	292.50	-2	3,357	-0.06%
2020/06/17	5	284.00	0	0.00	284.00	5	3,352	0.15%
2020/06/11	2	286.50	0	0.00	284.00	2	3,618	0.06%
2020/06/10	1	292.00	0	0.00	292.00	1	3,622	0.03%
2020/06/09	7	296.29	3	298.67	293.50	4	3,671	0.11%
2020/06/08	6	296.58	3	297.83	298.00	3	3,723	0.08%
2020/06/05	4	292.00	3	290.00	292.00	1	3,683	0.03%
2020/06/04	1	286.00	4	285.63	286.00	-3	3,709	-0.08%
2020/06/03	1	283.50	1	285.00	282.50	0	3,705	0.00%
2020/06/02	0	0.00	3	284.50	283.00	-3	3,695	-0.08%
2020/06/01	0	0.00	7	282.07	282.50	-7	3,745	-0.19%
2020/05/29	1	276.50	0	0.00	275.00	1	3,761	0.03%
2020/05/28	2	278.75	1	281.50	277.00	1	3,795	0.03%
2020/05/27	1	279.00	1	280.50	280.00	0	3,804	0.00%
2020/05/26	1	280.50	1	280.00	279.50	0	3,831	0.00%
2020/05/22	10	279.65	1	280.50	276.00	9	3,857	0.23%
2020/05/21	1	277.00	6	277.50	278.00	-5	3,848	-0.13%
2020/05/20	2	272.75	1	272.00	273.00	1	3,835	0.03%
2020/05/19	6	273.83	2	273.50	275.00	4	3,875	0.10%
2020/05/18	1	269.50	0	0.00	267.00	1	3,898	0.03%
2020/05/15	2	277.25	8	278.00	275.00	-6	3,852	-0.16%
2020/05/14	7	290.14	3	288.50	278.50	4	3,826	0.10%
2020/05/13	2	285.50	0	0.00	287.00	2	3,610	0.06%
2020/05/12	6	285.50	0	0.00	285.50	6	3,609	0.17%
2020/05/11	0	0.00	8	287.50	284.00	-8	3,611	-0.22%
2020/05/08	2	288.50	9	287.78	289.00	-7	3,576	-0.20%
2020/05/07	3	283.83	1	283.00	283.50	2	3,555	0.06%
2020/05/06	1	279.00	1	280.00	281.50	0	3,571	0.00%
2020/05/05	2	281.00	3	281.17	278.50	-1	3,580	-0.03%
2020/05/04	0	0.00	1	278.50	280.50	-1	3,599	-0.03%
2020/04/29	1	276.50	0	0.00	279.00	1	3,592	0.03%
2020/04/28	2	272.75	2	273.75	274.50	0	3,596	0.00%
2020/04/27	0	0.00	2	267.00	274.00	-2	3,636	-0.05%
2020/04/24	2	263.50	2	264.75	263.50	0	3,654	0.00%
2020/04/23	2	267.25	2	267.50	265.50	0	3,685	0.00%
2020/04/22	2	263.00	1	264.00	266.00	1	3,708	0.03%
2020/04/21	2	269.75	3	269.50	267.50	-1	3,679	-0.03%
2020/04/20	4	270.75	4	272.13	269.50	0	3,660	0.00%
2020/04/17	2	273.75	6	275.83	270.50	-4	3,648	-0.11%
2020/04/16	3	270.33	1	269.00	270.50	2	3,606	0.06%
2020/04/15	3	274.33	3	275.50	274.00	0	3,604	0.00%
2020/04/14	4	273.88	1	271.50	275.00	3	3,656	0.08%
2020/04/13	4	271.25	33	271.00	269.00	-29	3,670	-0.79%
2020/04/10	11	281.36	7	279.50	277.50	4	3,644	0.11%
2020/04/09	25	284.02	45	282.14	283.00	-20	3,625	-0.55%
2020/04/08	40	279.74	4	276.88	284.50	36	3,638	0.99%
2020/04/07	5	267.70	13	267.15	272.50	-8	3,571	-0.22%
2020/04/06	1	255.50	2	254.50	259.00	-1	3,515	-0.03%
2020/04/01	1	248.50	2	249.00	250.00	-1	3,503	-0.03%
2020/03/31	3	252.17	6	249.17	248.00	-3	3,553	-0.08%
2020/03/30	10	245.65	3	243.83	248.50	7	3,569	0.20%
2020/03/27	24	258.65	20	261.25	253.00	4	3,612	0.11%
2020/03/26	29	251.76	4	253.00	263.00	25	3,605	0.69%
2020/03/25	2	249.50	1	251.50	251.50	1	3,536	0.03%
2020/03/24	0	0.00	7	223.36	229.00	-7	3,517	-0.20%
2020/03/23	6	211.00	0	0.00	208.50	6	3,509	0.17%
2020/03/20	48	215.51	1	210.00	216.00	47	3,515	1.34%
2020/03/19	1	212.00	47	201.64	196.50	-46	3,456	-1.33%
2020/03/18	2	228.50	1	218.00	218.00	1	3,406	0.03%
2020/03/17	1	237.00	1	245.00	231.50	0	3,406	0.00%
2020/03/16	1	257.00	3	257.33	251.00	-2	3,358	-0.06%
2020/03/13	4	266.75	6	257.17	268.00	-2	3,351	-0.06%
2020/03/12	1	306.00	0	0.00	281.00	1	3,296	0.03%
2020/03/11	2	323.50	0	0.00	311.50	2	3,228	0.06%
2020/03/10	5	321.80	7	325.93	321.00	-2	3,233	-0.06%
2020/03/09	3	336.00	0	0.00	330.00	3	3,150	0.10%
2020/03/06	4	340.75	4	343.63	341.50	0	3,123	0.00%
2020/03/05	4	344.75	6	346.25	340.50	-2	3,099	-0.06%
2020/03/04	5	333.90	5	336.80	336.50	0	3,029	0.00%
2020/03/03	2	338.50	1	339.00	338.00	1	2,988	0.03%
2020/03/02	3	325.50	6	328.08	325.50	-3	2,944	-0.10%
2020/02/27	3	337.33	2	343.25	333.50	1	2,928	0.03%
2020/02/25	0	0.00	132	344.04	345.50	-132	2,867	-4.60%	大賣/鉅額交易
2020/02/24	132	336.16	2	338.75	343.50	130	2,840	4.58%	大買/鉅額交易
2020/02/21	1	342.00	1	341.00	335.00	0	2,806	0.00%
2020/02/20	3	340.33	6	341.08	339.50	-3	2,807	-0.11%
2020/02/19	3	337.83	160	339.29	338.00	-157	2,765	-5.68%	大賣/鉅額交易
2020/02/18	0	0.00	3	330.17	330.00	-3	2,715	-0.11%
2020/02/17	72	323.42	3	328.33	330.00	69	2,717	2.54%
2020/02/14	87	324.40	3	323.00	325.00	84	2,693	3.12%
2020/02/13	1	321.50	0	0.00	320.00	1	2,732	0.04%
2020/02/12	0	0.00	1	326.50	324.00	-1	2,774	-0.04%
2020/02/10	2	321.75	1	325.00	320.50	1	2,794	0.04%
2020/02/07	3	328.17	0	0.00	324.50	3	2,805	0.11%
2020/02/06	2	330.25	3	332.67	330.50	-1	2,811	-0.04%
2020/02/05	2	327.50	2	332.75	327.00	0	2,798	0.00%
2020/02/04	3	323.33	3	324.50	324.00	0	2,760	0.00%
2020/02/03	2	307.00	52	302.71	322.00	-50	2,734	-1.83%
2020/01/31	50	319.79	0	0.00	319.50	50	2,693	1.86%
2020/01/30	2	334.25	45	335.43	319.50	-43	2,666	-1.61%
2020/01/20	3	356.83	66	357.14	354.00	-63	2,602	-2.42%
2020/01/17	5	354.00	53	350.56	350.00	-48	2,548	-1.88%
2020/01/16	53	344.41	5	345.50	355.00	48	2,500	1.92%
2020/01/15	1	336.50	0	0.00	337.00	1	2,444	0.04%
2020/01/14	3	344.00	5	343.50	343.50	-2	2,449	-0.08%
2020/01/13	1	335.50	0	0.00	341.00	1	2,421	0.04%
2020/01/10	5	338.40	1	342.00	338.00	4	2,414	0.17%
2020/01/09	1	341.00	26	340.12	339.50	-25	2,404	-1.04%
2020/01/08	27	340.81	8	343.06	335.00	19	2,376	0.80%
2020/01/07	9	333.94	14	331.50	332.00	-5	2,277	-0.22%
2020/01/06	46	342.17	8	341.13	340.50	38	2,227	1.71%
2020/01/03	5	343.90	25	345.16	341.00	-20	2,200	-0.91%
2020/01/02	37	358.57	6	358.50	358.00	31	2,148	1.44%
2019/12/31	46	342.02	3	343.00	340.50	43	2,077	2.07%
2019/12/30	2	341.00	2	340.00	340.00	0	2,065	0.00%
2019/12/27	1	343.50	3	346.00	345.00	-2	2,039	-0.10%
2019/12/26	18	345.33	9	344.11	346.00	9	2,016	0.45%
2019/12/25	13	338.54	9	336.39	336.00	4	1,951	0.20%
2019/12/24	13	325.58	6	327.00	331.00	7	1,913	0.37%
2019/12/23	4	319.75	5	319.70	320.00	-1	1,830	-0.05%
2019/12/20	2	310.25	2	312.50	307.00	0	1,753	0.00%
2019/12/19	1	310.50	25	310.28	308.00	-24	1,733	-1.38%
2019/12/18	0	0.00	30	314.00	313.00	-30	1,703	-1.76%
2019/12/17	6	315.00	3	314.33	319.50	3	1,684	0.18%
2019/12/16	12	310.63	32	310.30	310.00	-20	1,643	-1.22%
2019/12/13	2	310.50	85	310.07	308.00	-83	1,616	-5.13%
2019/12/12	2	315.75	31	315.79	313.00	-29	1,572	-1.84%
2019/12/11	73	308.36	1	310.00	310.00	72	1,503	4.79%
2019/12/10	1	306.00	1	301.50	306.50	0	1,453	0.00%
2019/12/09	2	301.00	0	0.00	300.50	2	1,425	0.14%
2019/12/06	119	300.81	6	300.75	301.00	113	1,403	8.05%	大買/鉅額交易
2019/12/05	2	293.25	4	294.00	298.00	-2	1,378	-0.15%
2019/12/04	0	0.00	2	286.75	289.50	-2	1,360	-0.15%
2019/12/03	3	287.50	0	0.00	287.00	3	1,388	0.22%
2019/12/02	1	281.50	0	0.00	281.50	1	1,385	0.07%
2019/11/29	1	286.00	0	0.00	284.50	1	1,386	0.07%
2019/11/28	3	292.17	0	0.00	290.00	3	1,374	0.22%
2019/11/27	2	291.50	2	292.50	292.00	0	1,383	0.00%
2019/11/26	0	0.00	1	291.50	289.50	-1	1,380	-0.07%
2019/11/25	0	0.00	1	286.00	286.50	-1	1,367	-0.07%
2019/11/22	2	287.75	3	286.50	286.00	-1	1,373	-0.07%
2019/11/21	3	287.33	2	288.75	289.00	1	1,364	0.07%
2019/11/20	2	293.00	1	294.50	291.50	1	1,357	0.07%
2019/11/19	0	0.00	4	294.25	295.50	-4	1,361	-0.29%
2019/11/18	1	291.50	0	0.00	291.00	1	1,343	0.07%
2019/11/14	2	288.25	4	290.13	285.00	-2	1,330	-0.15%
2019/11/13	3	292.33	1	291.00	290.50	2	1,309	0.15%
2019/11/12	8	295.50	60	295.97	295.50	-52	1,313	-3.96%
2019/11/11	59	302.12	4	300.50	297.00	55	1,296	4.24%
2019/11/08	4	292.75	3	293.83	294.50	1	1,241	0.08%
2019/11/07	1	285.50	0	0.00	287.00	1	1,228	0.08%
2019/11/06	3	295.83	1	295.50	294.50	2	1,229	0.16%
2019/11/05	2	290.50	2	289.25	298.00	0	1,224	0.00%
2019/11/04	4	280.50	0	0.00	282.50	4	1,211	0.33%
2019/10/31	1	280.00	1	281.00	277.50	0	1,297	0.00%
2019/10/17	1	279.00	0	0.00	280.00	1	1,648	0.06%
2019/10/08	1	281.00	0	0.00	278.00	1	1,763	0.06%
2019/10/03	0	0.00	1	273.00	274.00	-1	1,925	-0.05%
2019/10/02	1	275.00	0	0.00	275.50	1	1,942	0.05%
2019/10/01	1	281.50	0	0.00	280.50	1	1,967	0.05%
2019/09/27	0	0.00	5	278.50	276.50	-5	1,957	-0.26%
2019/09/17	1	291.50	4	286.50	289.00	-3	2,016	-0.15%
2019/09/12	1	297.50	0	0.00	297.50	1	2,012	0.05%
2019/09/11	4	297.63	5	300.90	297.50	-1	2,013	-0.05%
2019/09/10	4	299.25	2	299.75	298.00	2	1,999	0.10%
2019/09/09	3	302.33	2	305.75	299.50	1	1,988	0.05%
2019/09/06	2	306.75	1	309.50	307.00	1	1,975	0.05%
2019/09/05	5	304.80	2	302.50	306.00	3	1,956	0.15%
2019/08/28	0	0.00	1	284.00	282.00	-1	1,927	-0.05%
2019/08/26	2	286.25	1	285.00	285.00	1	1,926	0.05%
2019/08/23	0	0.00	3	289.50	292.00	-3	1,921	-0.16%
2019/08/22	0	0.00	1	290.00	289.00	-1	1,914	-0.05%
2019/08/15	1	290.00	1	291.00	289.00	0	1,909	0.00%
2019/08/13	0	0.00	2	301.00	300.50	-2	1,865	-0.11%
2019/08/12	0	0.00	1	310.00	310.50	-1	1,850	-0.05%
2019/08/08	3	309.50	1	309.00	310.50	2	1,838	0.11%
2019/08/07	1	298.00	1	299.50	303.00	0	1,812	0.00%
2019/08/05	0	0.00	8	293.50	295.00	-8	1,795	-0.45%
2019/08/02	1	298.50	1	299.50	300.00	0	1,776	0.00%
2019/08/01	5	312.00	0	0.00	313.00	5	1,726	0.29%
2019/07/31	11	310.23	38	317.66	307.00	-27	1,685	-1.60%
2019/07/30	13	326.88	3	326.83	328.00	10	1,540	0.65%
2019/07/26	2	329.50	3	330.00	328.00	-1	1,505	-0.07%
2019/07/25	2	338.25	3	341.00	338.00	-1	1,475	-0.07%
2019/07/24	5	333.40	2	333.75	333.00	3	1,442	0.21%
2019/07/23	2	332.25	4	331.88	331.00	-2	1,432	-0.14%
2019/07/19	1	320.00	0	0.00	320.50	1	1,391	0.07%
2019/07/17	5	316.40	1	320.50	322.00	4	1,415	0.28%
2019/07/16	1	325.00	3	325.00	322.00	-2	1,391	-0.14%
2019/07/15	24	332.73	4	331.75	335.00	20	1,363	1.47%
2019/07/12	2	326.00	0	0.00	327.50	2	1,344	0.15%
2019/07/11	10	331.85	5	332.00	335.00	5	1,323	0.38%
2019/07/10	3	320.50	0	0.00	320.00	3	1,274	0.24%
2019/07/09	4	315.25	4	315.25	315.00	0	1,233	0.00%
2019/07/05	0	0.00	1	300.00	302.00	-1	1,165	-0.09%
2019/07/01	1	296.00	2	296.50	296.00	-1	1,180	-0.08%
2019/06/27	2	279.75	3	282.67	282.00	-1	1,230	-0.08%
2019/06/26	2	291.50	8	292.44	291.00	-6	1,233	-0.49%
2019/06/25	7	290.57	0	0.00	290.00	7	1,253	0.56%
2019/06/24	2	295.75	1	298.00	295.50	1	1,283	0.08%
2019/06/21	0	0.00	1	285.00	291.00	-1	1,327	-0.08%
2019/06/17	1	279.50	0	0.00	275.50	1	1,407	0.07%
2019/06/12	0	0.00	1	277.00	282.00	-1	1,412	-0.07%
2019/06/11	1	268.50	0	0.00	270.00	1	1,399	0.07%
2019/05/22	1	279.00	17	282.03	284.00	-16	1,521	-1.05%
2019/05/21	16	281.31	1	274.00	281.50	15	1,524	0.98%
2019/05/17	1	269.50	0	0.00	268.50	1	1,496	0.07%
2019/05/15	0	0.00	2	281.50	273.50	-2	1,505	-0.13%
2019/05/14	1	264.00	5	269.70	273.00	-4	1,496	-0.27%
2019/05/10	1	285.50	0	0.00	284.00	1	1,455	0.07%
2019/05/07	5	295.00	0	0.00	295.00	5	1,427	0.35%
2019/05/02	2	287.50	0	0.00	288.00	2	1,410	0.14%
2019/04/30	1	285.50	2	287.00	290.50	-1	1,409	-0.07%
2019/04/29	1	279.50	1	283.50	285.00	0	1,394	0.00%
2019/04/26	1	293.00	0	0.00	290.00	1	1,371	0.07%
2019/04/25	0	0.00	1	294.00	298.00	-1	1,358	-0.07%
2019/04/23	2	292.00	2	295.00	295.00	0	1,340	0.00%
2019/04/18	1	311.00	1	312.00	311.50	0	1,313	0.00%
2019/04/17	2	308.00	1	309.50	310.50	1	1,299	0.08%
2019/04/16	2	309.75	3	310.67	310.00	-1	1,292	-0.08%
2019/04/12	3	307.50	3	309.17	306.50	0	1,251	0.00%
2019/04/11	0	0.00	3	311.17	307.00	-3	1,242	-0.24%
2019/04/08	1	311.00	0	0.00	314.00	1	1,207	0.08%
2019/04/03	2	317.50	0	0.00	315.00	2	1,190	0.17%
2019/04/02	3	318.00	0	0.00	317.00	3	1,161	0.26%
2019/04/01	1	307.00	2	308.25	317.00	-1	1,137	-0.09%
2019/03/29	1	301.50	0	0.00	302.00	1	1,072	0.09%
2019/03/28	1	302.00	2	304.25	302.00	-1	1,052	-0.10%
2019/03/27	3	297.00	2	300.75	297.00	1	1,017	0.10%
2019/03/26	0	0.00	4	288.88	295.00	-4	984	-0.41%
2019/03/25	0	0.00	2	279.00	283.50	-2	925	-0.22%
2019/03/22	6	280.92	3	281.33	278.50	3	904	0.33%
2019/03/08	1	267.00	1	269.50	266.50	0	892	0.00%
2019/03/06	0	0.00	1	277.00	277.00	-1	892	-0.11%
2019/03/05	1	281.50	1	281.00	281.50	0	887	0.00%
2019/03/04	1	280.00	1	281.00	281.50	0	902	0.00%
2019/02/27	2	277.50	2	279.25	280.00	0	893	0.00%
2019/02/26	0	0.00	1	280.00	278.50	-1	873	-0.11%
2019/02/25	0	0.00	2	271.50	271.50	-2	849	-0.24%
2019/01/25	0	0.00	1	249.00	249.00	-1	795	-0.13%
2019/01/15	1	240.50	0	0.00	240.50	1	859	0.12%
2019/01/07	3	228.00	0	0.00	228.00	3	884	0.34%
2018/12/26	2	224.25	2	224.75	220.50	0	983	0.00%
2018/12/10	0	0.00	1	235.00	234.50	-1	1,036	-0.10%
2018/12/04	2	250.00	7	250.29	252.00	-5	1,050	-0.48%
2018/12/03	10	253.90	2	253.00	255.00	8	1,060	0.75%
2018/11/30	1	246.00	1	244.00	251.00	0	1,060	0.00%
2018/11/29	2	242.50	2	244.25	242.50	0	1,035	0.00%
2018/11/28	4	241.63	2	241.50	241.00	2	1,021	0.20%
2018/11/26	0	0.00	2	226.25	229.00	-2	993	-0.20%
2018/11/23	2	223.50	4	224.25	224.50	-2	988	-0.20%
2018/11/22	3	224.83	3	225.83	224.00	0	998	0.00%
2018/11/21	1	219.00	0	0.00	219.00	1	997	0.10%
2018/11/20	1	221.00	0	0.00	221.00	1	991	0.10%
2018/11/19	0	0.00	1	222.00	224.00	-1	1,002	-0.10%
2018/11/16	1	221.00	1	222.00	220.50	0	1,007	0.00%
2018/11/15	1	221.00	1	220.00	220.50	0	1,010	0.00%
2018/11/14	0	0.00	1	219.00	224.00	-1	1,013	-0.10%
2018/11/13	1	215.50	2	212.25	216.50	-1	996	-0.10%
2018/11/12	1	210.00	1	211.00	211.00	0	991	0.00%
2018/11/09	1	208.50	1	209.00	210.00	0	1,005	0.00%
2018/11/08	1	207.50	0	0.00	207.50	1	1,028	0.10%
2018/11/07	2	209.00	2	208.00	209.50	0	1,050	0.00%
2018/11/02	1	211.50	1	209.50	211.50	0	1,071	0.00%
2018/10/31	1	201.00	1	201.50	203.00	0	1,060	0.00%
2018/10/29	0	0.00	10	191.25	194.00	-10	1,095	-0.91%
2018/10/26	1	194.00	2	192.00	190.00	-1	1,157	-0.09%
2018/10/25	0	0.00	1	195.50	195.50	-1	1,147	-0.09%
2018/10/24	4	200.13	3	201.17	201.50	1	1,157	0.09%
2018/10/16	1	197.50	1	198.00	198.00	0	1,173	0.00%
2018/10/11	2	196.00	0	0.00	194.50	2	1,142	0.18%
2018/10/05	1	226.00	0	0.00	225.00	1	1,103	0.09%
2018/10/04	1	233.00	0	0.00	232.00	1	1,089	0.09%
2018/10/02	0	0.00	2	240.50	238.00	-2	1,086	-0.18%
2018/09/27	2	245.00	2	246.00	245.00	0	1,089	0.00%
2018/09/26	16	244.06	0	0.00	244.00	16	1,081	1.48%
2018/09/21	3	248.50	4	248.38	249.50	-1	1,086	-0.09%
2018/09/20	2	244.25	2	246.00	243.50	0	1,073	0.00%
2018/09/19	1	245.00	0	0.00	245.00	1	1,111	0.09%
2018/09/18	1	248.50	3	245.83	245.50	-2	1,130	-0.18%
2018/09/14	65	237.70	1	235.00	241.50	64	1,135	5.64%
2018/09/13	1	234.00	0	0.00	233.50	1	1,142	0.09%
2018/09/12	1	233.50	0	0.00	232.50	1	1,141	0.09%
2018/09/11	5	240.10	1	236.50	241.00	4	1,137	0.35%
2018/09/10	0	0.00	9	233.89	233.50	-9	1,137	-0.79%
2018/09/07	0	0.00	80	242.59	242.00	-80	1,141	-7.01%
2018/09/06	1	249.50	0	0.00	247.50	1	1,122	0.09%
2018/09/05	5	254.40	2	256.25	253.50	3	1,108	0.27%
2018/09/04	1	255.50	1	255.00	255.00	0	1,120	0.00%
2018/09/03	1	256.50	2	255.75	253.00	-1	1,126	-0.09%
2018/08/29	2	262.00	2	264.50	262.00	0	1,134	0.00%
2018/08/27	1	253.00	0	0.00	255.00	1	1,114	0.09%
2018/08/23	0	0.00	1	253.00	258.50	-1	1,118	-0.09%
2018/08/21	2	257.75	0	0.00	255.00	2	1,119	0.18%
2018/08/20	3	258.83	5	259.70	258.50	-2	1,111	-0.18%
2018/08/17	1	264.50	1	265.50	258.50	0	1,114	0.00%
2018/08/16	2	263.00	0	0.00	263.00	2	1,134	0.18%
2018/08/15	2	264.75	3	266.00	268.00	-1	1,130	-0.09%
2018/08/14	2	265.00	3	265.17	264.00	-1	1,117	-0.09%
2018/08/13	1	261.00	0	0.00	254.50	1	1,102	0.09%
2018/08/10	2	267.00	3	266.67	267.00	-1	1,094	-0.09%
2018/08/08	1	267.00	1	268.50	265.50	0	1,105	0.00%
2018/08/07	1	268.50	0	0.00	266.50	1	1,127	0.09%
2018/08/06	1	269.50	1	271.00	269.00	0	1,145	0.00%
2018/08/03	0	0.00	3	265.17	269.50	-3	1,147	-0.26%
2018/08/02	5	265.40	3	266.33	260.00	2	1,120	0.18%
2018/07/30	1	247.00	0	0.00	247.00	1	1,055	0.09%
2018/07/24	0	0.00	1	255.00	255.50	-1	1,065	-0.09%
2018/07/16	1	234.50	0	0.00	238.50	1	1,109	0.09%
2018/06/21	0	0.00	3	266.83	266.00	-3	1,193	-0.25%
2018/06/15	0	0.00	2	269.00	272.00	-2	1,236	-0.16%
2018/06/14	0	0.00	2	269.00	268.50	-2	1,240	-0.16%
2018/06/12	1	275.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	0	0.00	2	276.50	276.50	-2	1,248	-0.16%
2018/05/22	1	279.50	0	0.00	279.00	1	1,267	0.08%
2018/05/18	0	0.00	2	280.00	283.00	-2	1,261	-0.16%
2018/05/17	7	287.00	7	284.00	282.50	0	1,262	0.00%
2018/05/11	0	0.00	1	269.00	269.00	-1	1,263	-0.08%
2018/04/20	1	287.50	0	0.00	283.50	1	1,267	0.08%
2018/04/18	1	286.00	1	281.00	281.00	0	1,242	0.00%
2018/04/17	2	284.25	0	0.00	283.00	2	1,236	0.16%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/10	1	298.50	1	294.00	294.00	0	1,296	0.00%
2018/04/09	1	300.00	0	0.00	298.00	1	1,287	0.08%
2018/04/03	1	305.50	0	0.00	304.00	1	1,260	0.08%
2018/03/27	1	311.50	0	0.00	311.00	1	1,235	0.08%
2018/03/19	2	308.00	2	309.00	307.50	0	1,129	0.00%
2018/03/15	1	302.00	0	0.00	302.50	1	1,127	0.09%
2018/03/13	1	305.00	1	306.00	304.00	0	1,137	0.00%
2018/03/12	1	298.50	2	298.75	298.00	-1	1,115	-0.09%
2018/03/07	0	0.00	1	287.50	289.00	-1	1,123	-0.09%
2018/03/06	1	286.50	2	286.50	284.00	-1	1,130	-0.09%
2018/03/05	1	286.00	0	0.00	282.00	1	1,158	0.09%
2018/03/01	3	290.67	3	291.17	291.00	0	1,219	0.00%
2018/02/27	2	290.25	1	293.50	286.00	1	1,262	0.08%
2018/02/26	2	292.00	2	293.25	292.50	0	1,257	0.00%
2018/02/23	1	293.50	2	292.50	291.00	-1	1,266	-0.08%
2018/02/21	2	289.50	2	289.00	289.50	0	1,311	0.00%
2018/02/09	4	283.63	4	286.88	288.00	0	1,339	0.00%
2018/02/08	1	284.00	2	288.50	292.00	-1	1,334	-0.07%
2018/02/07	1	286.00	3	286.50	288.00	-2	1,333	-0.15%
2018/02/06	1	275.00	0	0.00	274.50	1	1,323	0.08%
2018/02/05	1	293.00	0	0.00	294.00	1	1,325	0.08%
2018/01/30	1	300.50	1	302.00	300.00	0	1,358	0.00%
2018/01/29	4	302.25	0	0.00	301.00	4	1,350	0.30%
2018/01/26	1	302.50	0	0.00	302.00	1	1,351	0.07%
2018/01/25	3	311.50	1	311.50	310.00	2	1,343	0.15%
2018/01/24	2	313.75	4	316.00	314.50	-2	1,355	-0.15%
2018/01/23	5	312.70	2	313.50	316.00	3	1,333	0.23%
2018/01/17	1	306.50	1	307.50	307.00	0	1,327	0.00%
2018/01/16	1	314.00	1	313.00	313.00	0	1,338	0.00%
2018/01/15	1	311.50	0	0.00	311.00	1	1,338	0.07%
2018/01/10	1	310.50	1	312.50	315.50	0	1,349	0.00%
2018/01/09	1	318.00	1	321.50	318.50	0	1,331	0.00%
2018/01/08	2	315.50	4	317.75	320.00	-2	1,305	-0.15%