天鈺 (4961)-元大-大天母券商分點個股進出

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
267.0
漲跌
--
漲幅
0.00%
成交量
1,714張
產業
上市半導體類股
837人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

天鈺 (4961)籌碼相關－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/05/09	0	0.00	1.2	268.16	267.00	-1.2	3,531	-0.03%
2024/05/08	1	267.00	0	0.00	272.50	1	3,517	0.03%
2024/05/06	1	278.00	3.3	272.92	274.50	-2.3	3,425	-0.07%
2024/05/03	0	0.00	5	264.40	260.00	-5	3,307	-0.15%
2024/05/02	0	0.00	1	255.50	250.00	-1	3,218	-0.03%
2024/04/24	0	0.00	1	241.00	242.00	-1	3,198	-0.03%
2024/04/23	0	0.00	1	237.00	236.50	-1	3,182	-0.03%
2024/04/19	3	239.17	1	243.00	231.50	2	3,153	0.06%
2024/04/18	1	244.00	0	0.00	244.00	1	3,107	0.03%
2024/04/15	1	253.00	0.1	259.50	261.50	1	3,024	0.03%
2024/04/12	0.4	258.07	0	0.00	259.00	0.4	3,005	0.01%
2024/04/11	0	0.00	1	255.00	253.50	-1	2,986	-0.03%
2024/04/10	1	261.50	53	257.29	253.50	-52	2,988	-1.74%
2024/04/09	1	260.50	30	264.60	260.50	-29	2,958	-0.98%
2024/04/08	1	268.00	2.1	264.39	266.50	-1.1	2,939	-0.04%
2024/04/03	47	271.34	12	277.33	268.50	35	2,903	1.21%
2024/04/02	2	276.50	2.1	277.90	277.50	-0.1	2,859	0.00%
2024/04/01	0.1	276.00	1	277.00	276.50	-0.9	2,842	-0.03%
2024/03/29	2	268.00	3.1	268.44	268.00	-1.1	2,813	-0.04%
2024/03/28	54.2	276.65	0	0.00	270.00	54.2	2,784	1.95%
2024/03/27	55	280.85	13	275.66	283.00	42	2,719	1.54%
2024/03/26	9.1	265.69	34	264.50	264.00	-24.9	2,546	-0.98%
2024/03/25	1	260.00	1	264.50	258.00	0	2,437	0.00%
2024/03/22	2	260.25	2	264.71	260.00	0	2,430	0.00%
2024/03/21	6	260.33	1.5	263.44	260.50	4.5	2,443	0.18%
2024/03/20	22.1	264.10	21	268.81	260.00	1.1	2,472	0.04%
2024/03/19	6	261.08	5.1	263.38	265.00	0.9	2,457	0.04%
2024/03/18	71	267.08	22	271.20	261.00	49	2,431	2.02%
2024/03/15	0	0.00	3	261.50	262.50	-3	2,310	-0.13%
2024/03/14	1	248.00	5	253.20	254.00	-4	2,195	-0.18%
2024/03/13	1	250.07	0	0.00	250.00	1	2,116	0.05%
2024/03/12	22.4	256.03	23	262.20	250.00	-0.7	2,063	-0.03%
2024/03/11	2.1	253.38	63	255.76	251.50	-60.9	1,948	-3.12%
2024/03/08	0	0.00	10	234.00	236.50	-10	1,878	-0.53%
2024/03/07	61	233.46	0	0.00	230.00	61	1,949	3.13%
2024/03/06	1.1	239.90	0.5	239.50	237.50	0.6	2,002	0.03%
2024/03/05	11.2	241.18	1	239.50	242.50	10.2	2,150	0.47%
2024/03/04	1	249.00	11.2	251.87	245.00	-10.2	2,174	-0.47%
2024/03/01	0	0.00	0.1	245.50	243.50	-0.1	2,180	0.00%
2024/02/29	10.3	240.55	0	0.00	241.50	10.3	2,200	0.47%
2024/02/27	1.1	248.68	0.1	246.00	245.00	1	2,182	0.05%
2024/02/23	3	246.67	0	0.00	245.50	3	2,188	0.14%
2024/02/22	4	253.50	5	251.30	251.00	-1	2,187	-0.05%
2024/02/21	1	257.50	1	257.50	254.50	0	2,192	0.00%
2024/02/20	1	257.00	19.3	249.79	262.50	-18.3	2,163	-0.84%
2024/02/19	0	0.00	0	239.00	239.00	0	2,019	0.00%
2024/02/16	0	0.00	2.1	235.95	235.50	-2.1	2,049	-0.10%
2024/02/15	2	226.00	0.1	231.00	233.00	1.9	2,078	0.09%
2024/02/05	1.1	231.86	0.1	238.50	229.00	1	2,081	0.05%
2024/02/02	2	235.50	3	233.50	233.00	-1	2,068	-0.05%
2024/01/24	1	239.50	2	239.75	238.00	-1	2,294	-0.04%
2024/01/23	3	241.50	1	240.50	239.50	2	2,350	0.09%
2024/01/22	1	237.50	0	0.00	244.50	1	2,356	0.04%
2024/01/18	0	0.00	1.6	236.28	235.50	-1.6	2,360	-0.07%
2024/01/16	1	240.00	0	0.00	239.50	1	2,351	0.04%
2024/01/15	3	244.00	3	242.50	244.00	0	2,360	0.00%
2024/01/12	2	239.50	1	239.00	238.50	1	2,354	0.04%
2024/01/11	10	239.00	0	0.00	241.00	10	2,358	0.42%
2024/01/10	0	0.00	4	237.88	239.00	-4	2,380	-0.17%
2024/01/09	4	239.38	1	240.00	238.00	3	2,392	0.13%
2024/01/08	1	241.50	3	242.50	239.50	-2	2,395	-0.08%
2024/01/05	0	0.00	2	244.75	244.50	-2	2,379	-0.08%
2024/01/04	2	246.75	1	251.00	243.00	1	2,383	0.04%
2024/01/03	1	249.50	0	0.00	250.00	1	2,388	0.04%
2024/01/02	1.1	251.68	1	253.00	251.50	0.1	2,405	0.00%
2023/12/29	10.1	257.51	10	258.00	257.50	0.1	2,425	0.00%
2023/12/28	10.1	259.04	0	0.00	259.00	10.1	2,474	0.41%
2023/12/27	2	266.50	11	264.27	266.50	-9	2,526	-0.36%
2023/12/26	2	263.50	2	263.00	262.00	0	2,554	0.00%
2023/12/25	3.1	265.73	4	265.13	260.50	-0.9	2,611	-0.03%
2023/12/22	1	262.50	23.2	261.06	262.50	-22.2	2,729	-0.81%
2023/12/21	1	256.50	0	0.00	255.00	1	2,823	0.04%
2023/12/20	1	256.00	1	257.00	254.50	0	2,821	0.00%
2023/12/19	10.1	254.02	0	0.00	255.00	10.1	2,846	0.35%
2023/12/18	5.1	255.00	2	256.50	259.50	3.1	2,906	0.10%
2023/12/15	23.5	257.81	1	263.00	256.00	22.5	2,993	0.75%
2023/12/14	5.1	260.29	1	262.50	259.00	4.1	3,121	0.13%
2023/12/13	2.3	263.76	1	268.00	261.50	1.3	3,094	0.04%
2023/12/12	4.7	270.37	4	277.11	269.00	0.6	3,389	0.02%
2023/12/11	1	278.01	3	280.00	278.50	-2	3,580	-0.06%
2023/12/08	3	282.17	2	290.00	281.00	1	3,581	0.03%
2023/12/07	4	285.38	6.7	286.50	285.00	-2.7	3,560	-0.08%
2023/12/06	4	284.88	5	286.70	285.50	-1	3,547	-0.03%
2023/12/05	11.1	284.73	5	284.50	284.50	6.1	3,548	0.17%
2023/12/04	3.3	289.35	4.1	292.57	291.00	-0.8	3,546	-0.02%
2023/12/01	12	283.83	2	286.00	289.50	10	3,492	0.29%
2023/11/30	15.1	290.01	6.1	286.30	282.50	8.9	3,460	0.26%
2023/11/27	0	0.00	2	274.72	275.00	-2	3,310	-0.06%
2023/11/21	0	277.50	1	275.00	275.50	-1	3,282	-0.03%
2023/11/20	0	0.00	2	279.00	281.00	-2	3,268	-0.06%
2023/11/17	3	277.17	4	275.88	277.00	-1	3,247	-0.03%
2023/11/15	2	265.50	6	267.75	264.50	-4	3,184	-0.13%
2023/11/14	1	262.50	0.2	262.50	262.50	0.9	3,178	0.03%
2023/11/13	0	0.00	1	254.00	253.00	-1	3,163	-0.03%
2023/11/10	1	249.00	0	0.00	247.00	1	3,161	0.03%
2023/11/08	0	0.00	1	255.00	254.50	-1	3,171	-0.03%
2023/11/06	6.2	262.44	0	260.00	259.00	6.1	3,240	0.19%
2023/11/02	1	273.00	30.1	279.00	279.00	-29.1	3,438	-0.85%
2023/10/31	0	0.00	1	280.50	266.50	-1	3,395	-0.03%
2023/10/30	0	268.00	0.2	268.00	269.50	-0.1	3,360	0.00%
2023/10/27	0	0.00	0	260.00	258.00	0	3,352	0.00%
2023/10/23	0	264.50	0	258.00	256.00	0	3,392	0.00%
2023/10/20	0	0.00	0	265.00	266.50	0	3,385	0.00%
2023/10/13	0	267.50	0	0.00	269.00	0	3,370	0.00%
2023/10/12	0.4	262.50	0	0.00	269.00	0.4	3,384	0.01%
2023/10/11	0.2	265.50	0	0.00	266.50	0.2	3,381	0.00%
2023/10/06	0	0.00	1	275.50	275.00	-1	3,364	-0.03%
2023/10/05	0	0.00	1	278.00	272.50	-1	3,348	-0.03%
2023/10/04	11	272.32	0	0.00	278.50	11	3,329	0.33%
2023/10/03	1	290.49	0	282.00	280.50	1	3,290	0.03%
2023/10/02	0	277.88	0.2	278.00	280.00	-0.2	3,219	-0.01%
2023/09/28	1	272.00	5	275.60	277.00	-4	3,202	-0.12%
2023/09/27	15.1	270.76	2	274.20	274.50	13	3,180	0.41%
2023/09/26	11	268.09	1.1	269.11	264.50	9.9	3,082	0.32%
2023/09/25	0	0.00	1	254.50	257.00	-1	2,971	-0.03%
2023/09/22	1.4	247.28	1	247.50	253.50	0.4	2,968	0.01%
2023/09/21	2	255.00	2.1	257.35	255.00	-0.1	3,039	0.00%
2023/09/20	0	0.00	2	253.00	251.50	-2	2,980	-0.07%
2023/09/19	2.6	250.19	1	251.50	250.50	1.6	2,908	0.06%
2023/09/18	0	0.00	1.3	258.50	258.50	-1.3	2,808	-0.05%
2023/09/06	5	157.90	6	162.58	156.50	-1	2,869	-0.03%
2023/09/05	3	154.50	6.3	156.86	157.50	-3.3	2,538	-0.13%
2023/09/04	0	0.00	1	142.00	143.50	-1	2,319	-0.04%
2023/08/30	0	0.00	3	141.67	143.00	-3	2,351	-0.13%
2023/08/29	1.3	139.70	0	0.00	139.50	1.3	2,350	0.05%
2023/08/25	0	0.00	3	142.67	142.00	-3	2,344	-0.13%
2023/08/24	1.2	139.92	6	141.58	140.00	-4.8	2,321	-0.21%
2023/08/21	0	0.00	1	129.50	130.50	-1	2,296	-0.04%
2023/08/18	1	129.51	1	127.50	127.00	0	2,298	0.00%
2023/08/17	0	0.00	2.3	130.15	130.50	-2.3	2,309	-0.10%
2023/08/14	2	126.75	0	0.00	126.50	2	2,321	0.09%
2023/08/11	3	133.00	0	0.00	133.00	3	2,303	0.13%
2023/08/09	2.3	138.22	0	0.00	138.50	2.3	2,407	0.10%
2023/08/08	2	142.75	1	141.50	141.50	1	2,406	0.04%
2023/08/07	0	0.00	1	141.50	142.50	-1	2,413	-0.04%
2023/08/02	5	143.80	2	143.00	140.50	3	2,484	0.12%
2023/08/01	1	143.00	2	144.75	143.50	-1	2,516	-0.04%
2023/07/31	2	141.50	0	0.00	141.00	2	2,524	0.08%
2023/07/28	2	149.25	2.5	148.59	148.00	-0.5	2,540	-0.02%
2023/07/27	2	144.68	7	143.43	146.00	-5	2,406	-0.21%
2023/07/26	3	133.00	0	0.00	133.00	3	2,364	0.13%
2023/07/25	0.1	133.50	0.3	133.00	134.00	-0.2	2,532	-0.01%
2023/07/24	0	0.00	4	131.63	131.00	-4	2,544	-0.16%
2023/07/21	1.3	136.73	1	136.50	137.00	0.3	2,558	0.01%
2023/07/20	1	140.00	1	140.00	140.50	0	2,616	0.00%
2023/07/17	1.2	137.75	0	0.00	137.00	1.2	2,870	0.04%
2023/07/13	0	0.00	1	138.50	137.50	-1	3,160	-0.03%
2023/07/10	1	138.50	0	0.00	137.50	1	3,553	0.03%
2023/06/30	0	142.50	0.3	142.50	143.00	-0.2	3,882	-0.01%
2023/06/29	0	0.00	1	141.50	141.50	-1	3,879	-0.03%
2023/06/27	4.1	142.50	0	0.00	141.00	4.1	3,905	0.11%
2023/06/21	2.3	156.06	2	154.50	154.50	0.3	3,917	0.01%
2023/06/20	0	0.00	3	158.50	157.50	-3	3,928	-0.08%
2023/06/19	1	161.00	1	158.50	160.50	0	3,977	0.00%
2023/06/16	5	160.60	2	160.00	160.00	3	4,026	0.07%
2023/06/15	0	0.00	0	166.50	168.00	0	3,966	0.00%
2023/06/14	0	0.00	2	164.50	164.50	-2	4,044	-0.05%
2023/06/13	3	167.00	1	167.00	167.00	2	4,042	0.05%
2023/06/12	0	0.00	10	166.55	168.00	-10	4,040	-0.25%
2023/06/09	0.1	162.00	0	0.00	162.00	0.1	4,005	0.00%
2023/06/07	0	0.00	2	161.50	162.00	-2	4,145	-0.05%
2023/06/05	4	160.88	4	161.75	161.00	0	4,265	0.00%
2023/06/01	1	160.00	3	158.50	158.50	-2	4,357	-0.05%
2023/05/31	3	158.17	1	159.00	159.00	2	4,553	0.04%
2023/05/29	3	153.00	0	0.00	154.00	3	4,750	0.06%
2023/05/25	2	153.75	3	154.00	153.50	-1	4,952	-0.02%
2023/05/24	1	153.50	0	0.00	153.50	1	5,150	0.02%
2023/05/23	1.2	155.91	0	0.00	155.00	1.2	5,483	0.02%
2023/05/22	0	154.00	0	0.00	154.50	0	5,892	0.00%
2023/05/19	1	154.50	1	154.00	152.50	0	6,894	0.00%
2023/05/18	0	0.00	3	153.17	153.50	-3	7,045	-0.04%
2023/05/17	0	152.50	0	0.00	153.00	0	7,071	0.00%
2023/05/16	3	150.50	4.3	153.09	153.50	-1.3	7,100	-0.02%
2023/05/15	2.3	146.33	1	147.00	148.00	1.3	7,069	0.02%
2023/05/11	1	156.00	0	0.00	155.50	1	7,061	0.01%
2023/05/09	1	153.00	0	0.00	153.50	1	7,224	0.01%
2023/05/05	0	153.00	0	0.00	152.00	0	7,288	0.00%
2023/05/04	2	154.50	0	0.00	154.50	2	7,351	0.03%
2023/05/02	0	0.00	1	159.00	156.50	-1	7,439	-0.01%
2023/04/28	5	161.30	4.1	161.94	158.00	1	7,469	0.01%
2023/04/26	6	155.67	1	157.00	156.50	5	7,423	0.07%
2023/04/24	6	162.00	7.2	159.33	163.50	-1.2	7,644	-0.02%
2023/04/21	1	159.00	2	162.25	156.00	-1	7,779	-0.01%
2023/04/20	7	165.29	1	166.00	163.50	6	7,952	0.08%
2023/04/19	18.5	179.31	15	173.60	173.50	3.5	8,190	0.04%
2023/04/18	13	183.81	15	185.17	184.50	-2	8,378	-0.02%
2023/04/17	1	180.00	0.1	184.62	181.00	0.9	8,475	0.01%
2023/04/14	0.3	182.50	4	181.25	182.50	-3.7	8,436	-0.04%
2023/04/12	0	175.50	0	0.00	176.00	0	8,385	0.00%
2023/04/11	1	178.00	9	178.00	179.00	-8	8,325	-0.10%
2023/04/07	1	174.00	3	174.83	173.50	-2	8,328	-0.02%
2023/03/31	1	168.50	1	168.00	168.50	0	8,239	0.00%
2023/03/30	0	0.00	1	168.00	167.00	-1	8,245	-0.01%
2023/03/29	1	165.00	0	0.00	165.00	1	8,245	0.01%
2023/03/28	1	167.00	0	0.00	167.00	1	8,264	0.01%
2023/03/27	1	172.50	0	0.00	170.50	1	8,261	0.01%
2023/03/24	4	177.25	0	0.00	174.50	4	8,263	0.05%
2023/03/23	0	0.00	3.1	174.10	177.00	-3.1	8,309	-0.04%
2023/03/22	3	178.50	3	176.50	176.00	0	8,285	0.00%
2023/03/21	0	0.00	1	179.50	175.50	-1	8,227	-0.01%
2023/03/20	6	174.08	3	174.33	174.50	3	8,162	0.04%
2023/03/17	3	173.17	2	171.00	171.00	1	8,124	0.01%
2023/03/16	0	0.00	3.3	169.85	168.00	-3.3	8,040	-0.04%
2023/03/15	2	167.50	3	170.67	167.50	-1	8,036	-0.01%
2023/03/14	2	162.50	0	0.00	166.00	2	8,043	0.02%
2023/03/13	1	162.50	3	162.67	163.50	-2	8,172	-0.02%
2023/03/10	1	165.00	3.1	168.37	165.50	-2.1	8,167	-0.03%
2023/03/09	6.3	173.24	2	172.00	172.00	4.3	8,123	0.05%
2023/03/08	1	177.50	2	178.25	177.00	-1	8,065	-0.01%
2023/03/07	6	176.50	1.1	177.86	175.50	4.9	8,032	0.06%
2023/03/06	9	175.11	15	176.40	176.00	-6	8,015	-0.07%
2023/03/03	4	177.13	2	173.50	174.50	2	7,949	0.03%
2023/03/02	3	171.33	14	173.43	175.00	-11	7,760	-0.14%
2023/03/01	9	170.39	9	171.61	170.00	0	7,633	0.00%
2023/02/24	0	0.00	1	168.50	166.50	-1	7,552	-0.01%
2023/02/23	6	169.92	3	173.00	168.50	3	7,509	0.04%
2023/02/22	11	171.14	3	169.67	169.00	8	7,412	0.11%
2023/02/21	12	181.29	7.8	183.47	179.50	4.2	7,333	0.06%
2023/02/20	11	172.77	10.4	170.54	181.00	0.6	7,155	0.01%
2023/02/17	10.6	163.86	21.6	164.25	165.50	-11	6,858	-0.16%
2023/02/16	11	151.82	12	153.67	158.50	-1	6,025	-0.02%
2023/02/15	11.1	145.27	5	145.60	144.50	6.1	6,039	0.10%
2023/02/14	0	0.00	3	143.00	145.00	-3	6,152	-0.05%
2023/02/13	2	141.75	0	0.00	140.50	2	6,659	0.03%
2023/02/10	3	144.83	5	143.20	142.00	-2	6,761	-0.03%
2023/02/09	7	145.29	4	144.13	143.50	3	6,815	0.04%
2023/02/08	3.1	148.50	9	148.11	147.50	-5.9	6,789	-0.09%
2023/02/07	8	143.25	22.2	143.98	146.50	-14.2	6,656	-0.21%
2023/02/06	3	141.33	10	142.15	141.00	-7	6,628	-0.11%
2023/02/03	18.7	142.55	6	144.25	141.00	12.7	6,621	0.19%
2023/02/02	5	146.60	8	145.06	148.00	-3	6,567	-0.05%
2023/02/01	11	143.05	5	143.50	143.00	6	6,528	0.09%
2023/01/31	24	145.15	21	146.14	144.00	3	6,539	0.05%
2023/01/30	4	140.88	11	141.95	142.00	-7	6,434	-0.11%
2023/01/17	4.2	135.51	1	135.00	135.50	3.2	6,421	0.05%
2023/01/16	7	138.50	2	141.00	138.00	5	6,464	0.08%
2023/01/13	10.2	140.32	5	139.00	139.50	5.2	6,533	0.08%
2023/01/12	5	140.40	3	142.17	141.00	2	6,501	0.03%
2023/01/11	6	143.50	5	142.40	142.50	1	6,492	0.02%
2023/01/10	5	138.70	37.1	139.05	141.50	-32.1	6,728	-0.48%
2023/01/09	10	135.95	6	136.42	137.00	4	6,614	0.06%
2023/01/06	20	129.65	41	132.71	133.00	-21	6,260	-0.34%
2023/01/05	5	128.10	4	128.75	127.00	1	5,932	0.02%
2023/01/04	4	124.38	9	125.61	126.00	-5	5,738	-0.09%
2023/01/03	22	120.02	27	123.74	123.00	-5	5,628	-0.09%
2022/12/30	2.1	117.74	2	118.50	115.50	0.1	5,479	0.00%
2022/12/29	3	116.33	0	0.00	117.50	3	5,479	0.05%
2022/12/28	1	118.50	12	117.63	116.00	-11	5,504	-0.20%
2022/12/27	17	123.32	9	122.89	121.50	8	5,482	0.15%
2022/12/26	0	0.00	2	115.75	116.50	-2	5,364	-0.04%
2022/12/23	2	113.75	2	117.00	117.00	0	5,387	0.00%
2022/12/22	2	116.00	2	115.75	116.00	0	5,400	0.00%
2022/12/21	2	115.00	7	114.71	114.00	-5	5,445	-0.09%
2022/12/20	2	118.00	0	0.00	115.00	2	5,484	0.04%
2022/12/19	4	121.75	2	121.75	120.50	2	5,499	0.04%
2022/12/16	2	120.25	0	0.00	121.50	2	5,490	0.04%
2022/12/15	5	122.80	8	123.31	122.50	-3	5,462	-0.05%
2022/12/14	2	118.25	1	116.50	120.00	1	5,372	0.02%
2022/12/13	2	116.75	1	118.00	115.50	1	5,358	0.02%
2022/12/12	2	116.50	0	0.00	116.50	2	5,358	0.04%
2022/12/09	4	121.63	0	0.00	118.00	4	5,360	0.07%
2022/12/07	2	121.75	3	118.83	117.50	-1	5,331	-0.02%
2022/12/06	5	123.10	0	0.00	121.00	5	5,297	0.09%
2022/12/05	11	129.68	11	132.77	128.00	0	5,222	0.00%
2022/12/02	3	126.67	0	0.00	128.00	3	5,051	0.06%
2022/12/01	7	127.00	8	126.00	125.50	-1	4,997	-0.02%
2022/11/30	2	123.75	1.4	124.64	125.00	0.6	4,964	0.01%
2022/11/29	3	120.17	3	121.00	121.00	0	4,974	0.00%
2022/11/28	5	122.70	2	123.50	122.00	3	4,960	0.06%
2022/11/25	2	121.50	5	124.50	120.50	-3	4,962	-0.06%
2022/11/24	4	122.25	1	124.50	124.50	3	4,965	0.06%
2022/11/22	2	121.50	3	121.00	120.50	-1	4,946	-0.02%
2022/11/21	2	121.75	3	120.50	120.00	-1	4,934	-0.02%
2022/11/18	2	127.00	3	123.83	123.00	-1	4,923	-0.02%
2022/11/17	4	129.25	13	130.23	127.00	-9	4,886	-0.18%
2022/11/16	13.2	129.57	10	129.80	129.00	3.2	4,805	0.07%
2022/11/15	7	124.93	2	126.00	127.50	5	4,727	0.11%
2022/11/14	4	118.00	4	120.00	123.50	0	4,713	0.00%
2022/11/11	16.2	126.79	20	128.10	123.00	-3.9	4,723	-0.08%
2022/11/10	10	126.45	5	127.50	125.00	5	4,583	0.11%
2022/11/09	35	126.21	36	125.10	125.50	-1	4,502	-0.02%
2022/11/08	6	112.50	10	119.60	121.00	-4	4,138	-0.10%
2022/11/07	8	108.25	3	109.50	110.00	5	4,134	0.12%
2022/11/04	0	0.00	2	107.50	106.50	-2	4,062	-0.05%
2022/11/03	2	107.50	1	106.50	108.00	1	4,050	0.02%
2022/11/02	1	105.00	2	106.50	105.50	-1	4,032	-0.02%
2022/10/31	4	104.50	2	105.00	104.00	2	4,042	0.05%
2022/10/28	19	103.97	20	100.93	102.00	-1	4,111	-0.02%
2022/10/27	3	104.50	3	105.50	105.50	0	4,100	0.00%
2022/10/26	5	102.90	7	103.36	104.50	-2	4,061	-0.05%
2022/10/25	15	105.23	14	104.21	103.50	1	4,011	0.02%
2022/10/24	37	110.65	35	106.64	105.50	2	3,958	0.05%
2022/10/21	17	107.35	14	107.07	105.00	3	3,877	0.08%
2022/10/20	10	109.60	6	109.42	110.50	4	3,736	0.11%
2022/10/19	2	110.00	1	111.00	112.00	1	3,619	0.03%
2022/10/18	6.1	110.64	7.1	111.00	111.50	-1	3,478	-0.03%
2022/10/17	25	103.72	28	105.41	107.50	-3	3,097	-0.10%
2022/10/14	3	94.03	3	96.77	98.00	0	2,972	0.00%
2022/10/13	0	92.20	0	0.00	89.10	0	2,990	0.00%
2022/10/12	0	0.00	10	97.40	96.60	-10	2,967	-0.34%
2022/10/06	0	0.00	1	99.00	100.00	-1	2,965	-0.03%
2022/10/05	11	102.05	0	0.00	100.00	11	2,988	0.37%
2022/09/29	1	92.90	1	90.30	90.80	0	2,983	0.00%
2022/09/28	6	91.30	1	93.60	90.20	5	3,006	0.17%
2022/09/27	1	95.90	6	95.70	96.00	-5	3,039	-0.16%
2022/09/26	2	100.58	0	0.00	97.60	2	3,029	0.07%
2022/09/23	2	106.00	1	106.50	105.50	1	3,047	0.03%
2022/09/21	1	108.00	0	0.00	108.00	1	3,083	0.03%
2022/09/20	1	108.50	1.1	109.05	110.00	-0.1	3,102	0.00%
2022/09/19	2	107.75	3	108.67	107.50	-1	3,120	-0.03%
2022/09/16	1	109.50	1	112.00	109.00	0	3,147	0.00%
2022/09/15	2	113.50	2	113.00	112.00	0	3,187	0.00%
2022/09/08	1	114.50	0	0.00	115.50	1	3,399	0.03%
2022/09/07	0	0.00	1	113.00	114.00	-1	3,426	-0.03%
2022/09/06	5	114.80	11	115.82	115.00	-6	3,427	-0.18%
2022/09/05	3	118.50	4.1	116.52	116.00	-1.1	3,434	-0.03%
2022/09/02	3	124.00	11	123.95	123.50	-8	3,403	-0.24%
2022/09/01	4	123.75	1	123.00	122.00	3	3,414	0.09%
2022/08/31	5	125.00	1	126.50	127.50	4	3,398	0.12%
2022/08/30	1	124.00	0	0.00	124.50	1	3,380	0.03%
2022/08/26	1	125.50	1	126.00	125.50	0	3,418	0.00%
2022/08/25	0	0.00	1	126.00	125.50	-1	3,546	-0.03%
2022/08/24	6.3	125.94	5	124.10	124.00	1.3	3,720	0.03%
2022/08/23	5	125.00	3	125.83	125.00	2	3,712	0.05%
2022/08/22	3	128.33	6	127.75	127.50	-3	3,696	-0.08%
2022/08/19	8	129.63	0	0.00	127.50	8	3,623	0.22%
2022/08/18	19	130.84	21	130.86	130.00	-2	3,525	-0.06%
2022/08/17	0	0.00	4	121.88	121.50	-4	3,343	-0.12%
2022/08/16	9	121.72	8	122.63	122.50	1	3,325	0.03%
2022/08/15	26	122.25	7	122.79	123.50	19	3,290	0.58%
2022/08/12	10	116.60	16	114.22	117.50	-6	3,119	-0.19%
2022/08/11	1	107.50	0	0.00	107.00	1	3,041	0.03%
2022/08/10	2	104.50	0	0.00	105.00	2	3,069	0.07%
2022/08/08	1	107.00	4	105.88	107.00	-3	3,071	-0.10%
2022/08/05	3	105.50	3	107.00	105.00	0	3,021	0.00%
2022/08/04	12	106.08	6	106.08	104.50	6	2,996	0.20%
2022/08/03	11	134.59	6	136.50	130.50	5	2,889	0.17%
2022/08/02	4	137.50	0	0.00	136.00	4	2,857	0.14%
2022/08/01	1	140.00	4	141.63	141.00	-3	2,866	-0.10%
2022/07/29	6	141.75	9	143.50	141.50	-3	2,907	-0.10%
2022/07/28	9	148.33	8	143.50	143.00	1	2,904	0.03%
2022/07/27	3	146.50	9	143.17	147.00	-6	2,882	-0.21%
2022/07/26	3	143.00	1	142.50	142.50	2	2,882	0.07%
2022/07/25	0.2	147.00	3	144.50	145.00	-2.8	2,919	-0.10%
2022/07/22	10	147.60	6	149.83	146.00	4	2,941	0.14%
2022/07/21	3	144.50	7	146.14	147.00	-4	2,959	-0.14%
2022/07/20	12	143.71	4	145.25	144.00	8	2,950	0.27%
2022/07/19	2	135.50	2	138.00	139.00	0	2,926	0.00%
2022/07/18	1	135.50	3	136.50	136.50	-2	2,925	-0.07%
2022/07/15	2	134.50	2	132.25	134.50	0	2,932	0.00%
2022/07/14	0	0.00	0.3	132.50	133.50	-0.3	2,917	-0.01%
2022/07/13	0	0.00	4	130.50	130.00	-4	2,897	-0.14%
2022/07/12	0	0.00	5	124.00	124.50	-5	2,865	-0.17%
2022/07/11	2	130.00	0	0.00	129.00	2	2,867	0.07%
2022/07/08	0	0.00	2	133.00	132.00	-2	2,857	-0.07%
2022/07/07	2	126.75	1	127.00	128.50	1	2,818	0.04%
2022/07/06	3	124.33	0	0.00	122.50	3	2,781	0.11%
2022/07/05	1	127.00	2	131.00	128.50	-1	2,753	-0.04%
2022/07/04	1	129.50	2	131.75	130.00	-1	2,670	-0.04%
2022/07/01	1	130.50	6	130.92	127.50	-5	2,669	-0.19%
2022/06/30	3	136.50	5	136.50	135.00	-2	2,602	-0.08%
2022/06/29	20	140.00	1	140.50	140.50	19	2,576	0.74%
2022/06/28	1	140.00	1	140.50	140.50	0	2,551	0.00%
2022/06/27	0	0.00	6	145.33	146.00	-6	2,535	-0.24%
2022/06/24	2	140.00	20	142.30	140.00	-18	2,512	-0.72%
2022/06/23	1.1	140.15	5	142.90	141.50	-3.9	2,494	-0.16%
2022/06/22	5	142.00	3	143.83	140.50	2	2,456	0.08%
2022/06/21	40	149.25	3	150.33	152.50	37	2,395	1.54%
2022/06/20	0	151.00	44	150.56	146.50	-44	2,378	-1.85%
2022/06/17	7	160.00	2.3	159.98	158.00	4.7	2,321	0.20%
2022/06/16	11	170.82	1	176.00	165.00	10	2,276	0.44%
2022/06/15	1	174.00	0	0.00	173.00	1	2,267	0.04%
2022/06/14	4	172.38	6	173.92	176.50	-2	2,294	-0.09%
2022/06/13	24	175.02	10	174.35	172.50	14	2,286	0.61%
2022/06/10	0	0.00	22	180.68	180.50	-22	2,287	-0.96%
2022/06/09	1	184.50	1.2	184.93	185.00	-0.2	2,280	-0.01%
2022/06/08	1	186.00	0	0.00	186.00	1	2,281	0.04%
2022/06/07	3	188.00	2	186.50	186.50	1	2,291	0.04%
2022/06/06	17	190.15	1	190.50	190.50	16	2,290	0.70%
2022/06/02	11	199.32	10	198.00	196.00	1	2,280	0.04%
2022/06/01	8	195.38	25	199.98	199.00	-17	2,180	-0.78%
2022/05/31	0	182.50	0	0.00	184.00	0	1,983	0.00%
2022/05/30	1.1	180.32	1	181.50	182.00	0.1	1,991	0.01%
2022/05/27	1	175.00	0	0.00	176.00	1	2,009	0.05%
2022/05/26	1	173.50	0	0.00	173.50	1	2,059	0.05%
2022/05/24	0	0.00	2	179.50	174.50	-2	2,158	-0.09%
2022/05/23	1	182.00	0	0.00	180.50	1	2,188	0.05%
2022/05/20	5	189.50	5	187.50	187.00	0	2,176	0.00%
2022/05/18	6	189.42	7	189.07	189.00	-1	2,160	-0.05%
2022/05/17	0	0.00	1	182.00	182.50	-1	2,120	-0.05%
2022/05/16	4	181.75	0	0.00	176.50	4	2,128	0.19%
2022/05/13	1	178.00	0	0.00	180.50	1	2,128	0.05%
2022/05/11	6	178.25	0.3	178.50	177.00	5.7	2,181	0.26%
2022/05/10	2	177.50	2.1	178.51	180.00	-0.1	2,238	0.00%
2022/05/09	0	0.00	1	178.50	175.00	-1	2,281	-0.04%
2022/05/06	5	178.00	0.1	182.50	183.00	5	2,294	0.22%
2022/05/05	5	181.30	14	183.04	181.00	-9	2,285	-0.39%
2022/05/04	4.1	178.75	2	180.25	179.00	2.1	2,293	0.09%
2022/05/03	1	177.00	5	177.60	179.50	-4	2,330	-0.17%
2022/04/29	17	178.03	4	178.50	175.50	13	2,383	0.55%
2022/04/28	9	166.44	4	168.50	170.00	5	2,389	0.21%
2022/04/27	5.1	161.39	4	164.75	165.00	1.1	2,384	0.04%
2022/04/26	1	175.00	1	177.00	172.50	0	2,373	0.00%
2022/04/25	2	176.50	1	178.00	176.00	1	2,426	0.04%
2022/04/22	3	186.83	0	0.00	185.50	3	2,465	0.12%
2022/04/21	3.3	188.41	3	188.17	188.00	0.3	2,549	0.01%
2022/04/19	1.1	188.52	0	0.00	187.50	1.1	3,000	0.03%
2022/04/18	0.1	188.33	23	187.20	186.00	-22.9	3,069	-0.75%
2022/04/15	4	192.52	0	0.00	191.00	4	3,135	0.13%
2022/04/14	2	200.50	0	0.00	200.00	2	3,263	0.06%
2022/04/13	5	200.50	0	0.00	201.00	5	3,455	0.14%
2022/04/12	0	199.50	0.1	200.00	199.50	0	3,688	0.00%
2022/04/11	0	0.00	2	198.50	201.00	-2	3,765	-0.05%
2022/04/07	1	202.99	4	207.00	199.50	-3	3,811	-0.08%
2022/04/06	1	202.04	0	0.00	203.00	1	3,804	0.03%
2022/04/01	1	204.00	1	204.00	205.50	0	3,868	0.00%
2022/03/31	0	0.00	0.3	207.17	205.50	-0.3	3,920	-0.01%
2022/03/30	1	208.50	0	208.50	209.00	1	4,063	0.02%
2022/03/29	0.1	209.00	0	0.00	208.00	0.1	4,131	0.00%
2022/03/28	0	208.50	1	208.50	207.50	-1	4,205	-0.02%
2022/03/25	0	213.83	0	0.00	212.50	0	4,322	0.00%
2022/03/24	0	214.50	0	0.00	215.50	0	4,511	0.00%
2022/03/23	1.2	216.95	6	216.50	216.00	-4.8	4,764	-0.10%
2022/03/22	5	213.00	1	214.00	213.50	4	5,253	0.08%
2022/03/21	0	0.00	1.1	220.23	217.50	-1.1	5,380	-0.02%
2022/03/18	5	215.70	0	0.00	218.00	5	5,444	0.09%
2022/03/17	11	215.55	20	215.23	215.50	-9	5,503	-0.16%
2022/03/16	8	206.31	6	210.50	207.00	2	5,541	0.04%
2022/03/15	4	206.88	0	0.00	204.00	4	5,606	0.07%
2022/03/14	0	0.00	1	214.00	214.50	-1	5,694	-0.02%
2022/03/11	1	209.04	1	211.50	210.50	0	6,001	0.00%
2022/03/10	1	212.50	3	212.00	213.00	-2	6,114	-0.03%
2022/03/09	0	0.00	5	205.00	204.50	-5	6,145	-0.08%
2022/03/08	10	200.35	7	198.79	198.00	3	6,239	0.05%
2022/03/07	3	207.67	7	206.21	205.50	-4	6,302	-0.06%
2022/03/04	1	217.50	6	219.08	217.50	-5	6,327	-0.08%
2022/03/03	5	222.00	3	220.83	220.00	2	6,458	0.03%
2022/03/02	6	218.08	0	0.00	220.00	6	6,569	0.09%
2022/03/01	10	222.45	6.1	223.34	222.50	3.9	6,584	0.06%
2022/02/25	3	219.67	1	221.00	221.00	2	6,628	0.03%
2022/02/24	3	216.83	3	217.00	213.50	0	6,683	0.00%
2022/02/23	1	217.00	2.1	219.50	220.00	-1.1	6,765	-0.02%
2022/02/22	0	0.00	21	213.17	211.50	-21	7,017	-0.30%
2022/02/21	16	215.63	0	0.00	218.50	16	7,564	0.21%
2022/02/18	1	214.00	0	0.00	217.50	1	8,065	0.01%
2022/02/17	0	0.00	1	216.57	217.50	-1	8,201	-0.01%
2022/02/16	2	218.50	0.1	220.00	219.00	1.9	8,291	0.02%
2022/02/15	8	215.25	1	215.50	213.50	7	8,324	0.08%
2022/02/14	14.3	211.76	0	0.00	212.00	14.3	8,398	0.17%
2022/02/11	0	0.00	1	221.00	220.00	-1	8,439	-0.01%
2022/02/10	5	222.80	3	224.83	220.50	2	8,669	0.02%
2022/02/09	16.1	220.78	14	221.75	225.00	2.1	8,714	0.02%
2022/02/08	7	215.71	3.2	213.77	215.00	3.8	8,781	0.04%
2022/02/07	1.2	211.04	0	0.00	208.00	1.2	8,799	0.01%
2022/01/26	0	0.00	6	205.92	207.50	-6	8,873	-0.07%
2022/01/25	2.1	207.95	0	0.00	206.00	2.1	8,938	0.02%
2022/01/24	0	212.50	1.1	206.36	213.50	-1	8,997	-0.01%
2022/01/21	4	214.26	2.1	218.76	211.00	1.9	9,094	0.02%
2022/01/19	5	224.00	1	219.00	221.50	4	9,417	0.04%
2022/01/18	2.2	227.59	2.1	229.00	224.00	0.1	9,573	0.00%
2022/01/17	2	223.46	32	221.25	225.00	-30	9,576	-0.31%
2022/01/14	31	220.37	3	216.50	224.50	28	9,618	0.29%
2022/01/13	1.1	215.27	4	214.50	223.00	-2.9	9,859	-0.03%
2022/01/12	12.2	220.42	18	216.19	216.50	-5.9	9,788	-0.06%
2022/01/11	3	239.50	0	0.00	235.00	3	9,581	0.03%
2022/01/07	6.2	247.37	7	242.71	240.00	-0.8	9,654	-0.01%
2022/01/06	11	254.68	17	252.74	250.00	-6	9,635	-0.06%
2022/01/05	13.3	273.94	26	271.69	262.50	-12.8	9,570	-0.13%
2022/01/04	8	283.13	2.1	286.33	282.50	5.9	9,419	0.06%
2022/01/03	2	282.75	2	283.25	282.50	0	9,494	0.00%
2021/12/30	1	282.00	4	281.88	282.00	-3	9,616	-0.03%
2021/12/29	12	278.75	1	279.00	278.50	11	9,888	0.11%
2021/12/28	16	283.66	1	282.50	278.50	15	10,125	0.15%
2021/12/27	9	281.39	3	282.33	284.00	6	10,187	0.06%
2021/12/24	2.1	283.93	1	288.50	282.50	1.1	10,270	0.01%
2021/12/23	9	285.11	9	284.83	282.00	0	10,288	0.00%
2021/12/22	1	282.50	2	284.00	281.00	-1	10,301	-0.01%
2021/12/21	8	282.81	18.1	282.95	282.50	-10.1	10,381	-0.10%
2021/12/20	21	283.81	0.1	285.50	282.50	20.9	10,307	0.20%
2021/12/17	10.1	287.26	3	289.83	290.50	7.1	10,192	0.07%
2021/12/16	17	286.47	33	287.32	287.00	-16	9,992	-0.16%
2021/12/15	6	266.17	29.2	270.26	272.50	-23.2	9,609	-0.24%
2021/12/14	3.1	265.18	10.1	261.63	259.00	-7	9,553	-0.07%
2021/12/13	0	0.00	7.1	268.38	270.50	-7.1	9,539	-0.07%
2021/12/10	5	260.30	11	262.45	265.50	-6	9,557	-0.06%
2021/12/09	21	264.10	0	0.00	261.50	21	9,555	0.22%
2021/12/08	23.1	269.82	4	269.50	268.50	19.1	9,555	0.20%
2021/12/07	35	271.80	40.1	273.01	267.00	-5.1	9,599	-0.05%
2021/12/06	11	264.14	16	262.59	264.50	-5	9,410	-0.05%
2021/12/03	6	255.25	7	255.64	254.50	-1	9,447	-0.01%
2021/12/02	10	256.75	0	0.00	254.50	10	9,558	0.10%
2021/12/01	29	254.07	4.2	253.67	257.50	24.9	9,695	0.26%
2021/11/30	3	251.17	6.1	246.93	248.50	-3.1	9,809	-0.03%
2021/11/29	6.1	242.60	18	241.33	246.50	-11.9	9,874	-0.12%
2021/11/26	3.2	254.63	3	255.67	251.00	0.2	9,929	0.00%
2021/11/25	16	258.19	2	255.50	253.00	14	10,021	0.14%
2021/11/24	12.1	256.68	22	253.36	257.50	-9.9	10,071	-0.10%
2021/11/23	6	258.50	6	259.67	256.50	0	10,093	0.00%
2021/11/22	8.1	266.51	5.3	268.66	265.50	2.8	10,135	0.03%
2021/11/19	20	270.48	20	270.15	268.50	0	10,232	0.00%
2021/11/18	46	267.57	46.1	270.39	264.50	-0.1	10,168	0.00%
2021/11/17	28	249.95	80.3	250.72	255.00	-52.3	9,799	-0.53%
2021/11/16	11	230.41	10	232.00	232.00	1	9,604	0.01%
2021/11/15	20	226.43	3	228.17	226.00	17	9,735	0.17%
2021/11/12	2	222.75	0	0.00	221.00	2	10,128	0.02%
2021/11/11	6	217.17	6.1	220.69	220.00	-0.1	10,218	0.00%
2021/11/10	8	218.94	14	220.89	219.50	-6	10,290	-0.06%
2021/11/09	18	226.44	28	225.70	221.50	-10	10,373	-0.10%
2021/11/08	8	215.38	20.1	214.58	216.00	-12.1	10,265	-0.12%
2021/11/05	2	209.50	1.1	214.32	211.50	0.9	10,462	0.01%
2021/11/04	0	0.00	2	205.50	205.50	-2	10,533	-0.02%
2021/11/03	0	0.00	21.3	205.67	208.50	-21.3	10,766	-0.20%
2021/11/02	5.1	203.99	5	205.30	200.50	0.1	10,905	0.00%
2021/11/01	36	210.75	7	210.43	208.50	29	11,120	0.26%
2021/10/29	22	214.52	7	213.29	213.00	15	11,295	0.13%
2021/10/28	11	217.91	24.1	214.11	216.50	-13.1	11,663	-0.11%
2021/10/27	15.4	203.74	3	203.00	205.00	12.4	11,675	0.11%
2021/10/26	11	202.41	12.1	201.71	199.50	-1.1	11,770	-0.01%
2021/10/25	5	189.50	5	188.00	193.50	0	11,769	0.00%
2021/10/22	10.1	189.75	16	191.88	191.00	-6	11,912	-0.05%
2021/10/21	26	201.50	17.1	199.41	194.50	8.9	12,062	0.07%
2021/10/20	5	193.00	15.1	192.55	193.50	-10.1	12,121	-0.08%
2021/10/19	6	192.08	11.1	191.33	191.00	-5.1	12,609	-0.04%
2021/10/18	7	185.21	6	183.50	185.50	1	12,719	0.01%
2021/10/15	18	187.56	10	188.50	185.00	8	12,805	0.06%
2021/10/14	8	183.56	6	182.00	184.00	2	12,805	0.02%
2021/10/13	12	180.29	13	179.04	177.00	-1	12,715	-0.01%
2021/10/12	5	185.50	4	185.79	181.50	1	12,664	0.01%
2021/10/08	12	191.92	10	194.90	188.50	2	12,660	0.02%
2021/10/07	9	193.39	7	193.79	191.50	2	12,590	0.02%
2021/10/06	19	193.16	18	191.25	189.00	1	12,516	0.01%
2021/10/05	7	189.50	10.1	190.50	195.50	-3.1	12,300	-0.02%
2021/10/04	13	185.62	9	184.11	178.00	4	12,103	0.03%
2021/10/01	6	192.75	12	188.92	189.50	-6	12,057	-0.05%
2021/09/30	14	193.61	12	193.67	195.50	2	12,032	0.02%
2021/09/29	8	202.25	3	201.33	199.00	5	12,076	0.04%
2021/09/28	16	214.88	9	214.06	208.50	7	12,365	0.06%
2021/09/27	3.6	212.17	4	210.88	214.00	-0.4	12,396	0.00%
2021/09/24	6	206.67	13	207.38	207.50	-7	12,606	-0.06%
2021/09/23	2	202.00	5	203.70	201.50	-3	12,705	-0.02%
2021/09/22	6	202.58	5	200.50	200.50	1	12,799	0.01%
2021/09/17	1	213.50	3.1	208.48	213.50	-2.1	12,770	-0.02%
2021/09/16	3.1	207.85	1.1	211.02	206.00	2.1	12,761	0.02%
2021/09/15	3.2	207.66	3	206.17	210.50	0.2	12,800	0.00%
2021/09/14	8.1	211.31	2	209.25	210.00	6.1	12,875	0.05%
2021/09/13	11.1	211.05	8	212.63	210.00	3.1	12,984	0.02%
2021/09/10	7.1	216.48	8	214.38	218.00	-1	13,122	-0.01%
2021/09/09	10.3	214.08	11	212.77	213.50	-0.7	13,053	-0.01%
2021/09/08	9	207.67	9	208.78	207.00	0	13,004	0.00%
2021/09/07	12	215.12	7	214.29	213.00	5	13,018	0.04%
2021/09/06	31.3	219.50	30	218.77	212.00	1.3	13,121	0.01%
2021/09/03	22	231.16	28	233.89	231.50	-6	13,002	-0.05%
2021/09/02	55	229.57	23	232.37	228.00	32	13,116	0.24%
2021/09/01	7	236.57	11.1	237.33	237.00	-4.1	13,352	-0.03%
2021/08/31	10	230.05	9	231.67	229.00	1	13,326	0.01%
2021/08/30	14	224.46	14	224.57	226.50	0	13,286	0.00%
2021/08/27	14	224.82	17	225.88	226.50	-3	13,384	-0.02%
2021/08/26	27	226.17	22	227.45	226.00	5	13,595	0.04%
2021/08/25	24	228.88	27	226.02	232.00	-3	13,844	-0.02%
2021/08/24	33.2	224.36	30	226.82	222.50	3.2	14,243	0.02%
2021/08/23	29	235.59	32	234.77	234.00	-3	14,417	-0.02%
2021/08/20	32	228.06	31	227.35	228.00	1	14,704	0.01%
2021/08/19	20.4	228.96	29.2	234.47	221.00	-8.8	15,041	-0.06%
2021/08/18	32.3	237.07	28.2	241.11	245.50	4.1	15,380	0.03%
2021/08/17	23.1	254.91	24	257.90	248.00	-0.9	15,221	-0.01%
2021/08/16	27.4	263.64	30	261.93	263.50	-2.6	15,504	-0.02%
2021/08/13	23.1	269.82	21	270.55	266.50	2.1	15,771	0.01%
2021/08/12	13.3	278.86	8.3	280.36	277.00	5	16,288	0.03%
2021/08/11	27.3	284.40	17	288.56	281.00	10.3	16,540	0.06%
2021/08/10	9.2	293.85	13.3	291.01	293.50	-4	16,531	-0.02%
2021/08/09	25.2	301.36	27	303.14	291.00	-1.9	16,737	-0.01%
2021/08/06	21	313.50	21	312.93	308.00	0	17,109	0.00%
2021/08/05	18	311.39	17	313.41	313.00	1	17,368	0.01%
2021/08/04	19	301.76	24.1	304.27	311.50	-5.1	17,775	-0.03%
2021/08/03	34.2	303.49	32.5	305.62	302.50	1.7	17,640	0.01%
2021/08/02	9	297.61	15.3	300.42	308.00	-6.3	17,509	-0.04%
2021/07/30	13	282.77	29	284.93	280.00	-16	17,665	-0.09%
2021/07/29	16	277.15	14	278.61	277.00	2	17,938	0.01%
2021/07/28	18.4	279.07	13	277.04	275.00	5.4	17,987	0.03%
2021/07/27	39.5	302.46	30	304.57	294.00	9.5	18,201	0.05%
2021/07/26	49	311.09	23	310.07	308.00	26	18,245	0.14%
2021/07/23	22	308.57	23.1	305.12	293.00	-1.1	18,170	-0.01%
2021/07/22	6	287.08	11.1	286.18	292.00	-5.1	17,903	-0.03%
2021/07/21	7.1	272.05	8	269.13	265.50	-0.9	17,884	-0.01%
2021/07/20	5	285.69	32	289.36	280.00	-27	17,950	-0.15%
2021/07/19	1	294.00	2	298.00	298.00	-1	18,202	-0.01%
2021/07/16	5	295.30	3	296.21	293.00	2	18,493	0.01%
2021/07/15	8.1	296.18	0.1	297.01	294.50	8	18,749	0.04%
2021/07/14	0.1	294.50	5	296.50	297.50	-4.9	18,984	-0.03%
2021/07/13	3.1	290.94	3	296.17	290.00	0.1	19,197	0.00%
2021/07/12	7.2	303.05	9	308.56	301.00	-1.8	19,561	-0.01%
2021/07/09	5	306.30	1	304.00	303.00	4	19,967	0.02%
2021/07/08	35	319.73	20	315.35	313.00	15	20,442	0.07%
2021/07/07	15	315.23	11.6	317.56	311.50	3.4	20,778	0.02%
2021/07/06	15.1	326.75	14.1	327.06	318.00	1	21,045	0.00%
2021/07/05	25.4	332.16	9.3	333.47	334.00	16.1	21,315	0.08%
2021/07/02	4.1	318.60	10.2	318.72	319.50	-6.2	21,064	-0.03%
2021/07/01	12	314.17	12.2	314.76	311.00	-0.2	20,890	0.00%
2021/06/30	4	308.06	7.2	307.31	307.50	-3.2	20,642	-0.02%
2021/06/29	6.1	301.81	7	302.00	295.50	-1	20,487	0.00%
2021/06/28	8	293.25	6	293.55	295.00	2	20,342	0.01%
2021/06/25	2	294.25	4	293.50	290.00	-2	20,256	-0.01%
2021/06/24	16	290.84	20	291.45	293.00	-4	20,188	-0.02%
2021/06/23	18.1	293.57	11	293.91	293.00	7.1	20,102	0.04%
2021/06/22	22.3	291.70	27.3	290.92	283.00	-4.9	19,932	-0.02%
2021/06/21	29.6	297.07	31.1	298.68	290.00	-1.6	19,755	-0.01%
2021/06/18	4.1	322.27	10.2	323.37	315.50	-6.1	19,568	-0.03%
2021/06/17	11.1	319.11	7	316.86	319.00	4.1	19,999	0.02%
2021/06/16	19.1	323.67	7	323.00	320.00	12.1	20,601	0.06%
2021/06/15	16	334.00	22.1	332.74	337.50	-6	20,655	-0.03%
2021/06/11	10.1	323.41	12	324.63	319.00	-1.9	20,896	-0.01%
2021/06/10	32.4	327.83	31	328.48	320.50	1.4	21,010	0.01%
2021/06/09	34	320.54	34.2	320.35	325.00	-0.2	21,136	0.00%
2021/06/08	16	312.03	15	313.77	309.50	1	21,276	0.00%
2021/06/07	31.1	310.26	23	308.65	308.00	8.1	21,834	0.04%
2021/06/04	27.2	317.42	24	315.75	315.00	3.2	22,590	0.01%
2021/06/03	40	317.77	54	318.03	317.50	-14	23,132	-0.06%
2021/06/02	49.1	307.39	46	308.16	308.00	3.1	22,840	0.01%
2021/06/01	58.2	330.72	62	333.78	312.50	-3.8	22,469	-0.02%
2021/05/31	27	337.54	19	339.50	334.00	8	21,876	0.04%
2021/05/28	54.1	335.38	51.1	336.34	330.00	3.1	21,498	0.01%
2021/05/27	46.1	319.41	51.4	318.53	321.50	-5.3	21,043	-0.03%
2021/05/26	46.2	311.36	67	311.07	307.00	-20.8	20,405	-0.10%
2021/05/25	24	296.60	14.1	297.77	303.50	9.9	19,806	0.05%
2021/05/24	20	260.53	27.1	263.28	276.00	-7.1	19,478	-0.04%
2021/05/21	40.2	247.14	32	250.20	251.00	8.2	19,083	0.04%
2021/05/20	73	254.91	36.2	255.43	250.00	36.8	18,717	0.20%
2021/05/19	14	252.29	10	253.65	254.50	4	19,163	0.02%
2021/05/18	16.2	226.50	22	225.43	231.50	-5.8	19,224	-0.03%
2021/05/17	23	213.37	20	221.45	210.50	3	18,991	0.02%
2021/05/14	33	235.76	34	245.24	232.00	-1	20,039	0.00%
2021/05/13	33	236.17	36.4	231.14	231.00	-3.4	21,065	-0.02%
2021/05/12	42	243.11	45	241.93	232.50	-3	21,372	-0.01%
2021/05/11	9	260.61	6	261.83	258.00	3	21,211	0.01%
2021/05/10	34	296.53	26	299.75	286.50	8	21,479	0.04%
2021/05/07	17	289.82	18	291.25	303.50	-1	21,618	0.00%
2021/05/06	22	281.50	23	281.15	276.00	-1	21,705	0.00%
2021/05/05	17.4	301.78	16	307.11	287.50	1.4	21,753	0.01%
2021/05/04	25	301.24	29.3	305.82	319.00	-4.3	21,894	-0.02%
2021/05/03	23	311.76	43.2	315.49	306.50	-20.2	21,659	-0.09%
2021/04/29	33	344.89	13.2	332.17	330.00	19.8	21,393	0.09%
2021/04/28	20.3	340.35	17	348.88	333.00	3.3	21,104	0.02%
2021/04/27	14.1	362.64	10	363.20	354.00	4.1	20,840	0.02%
2021/04/26	100	373.03	13	372.42	371.00	87	20,640	0.42%
2021/04/23	23	364.61	26	366.31	377.00	-3	20,423	-0.01%
2021/04/22	27.1	372.81	24	371.88	350.00	3.1	20,056	0.02%
2021/04/21	25.1	356.26	25.6	360.98	377.50	-0.5	19,774	0.00%
2021/04/20	9.1	379.47	11	377.32	366.50	-1.9	19,463	-0.01%
2021/04/19	20.5	367.59	25	369.40	364.00	-4.5	19,179	-0.02%
2021/04/16	43.1	379.35	127.1	375.78	379.00	-84	18,902	-0.44%	大賣/
2021/04/15	44	350.43	41.3	349.47	356.00	2.7	19,346	0.01%
2021/04/14	160.2	337.05	55.1	344.52	335.50	105.1	19,082	0.55%	大買/鉅額交易
2021/04/13	117.4	360.04	220.2	355.31	352.00	-102.9	18,903	-0.54%	大買/大賣/鉅額交易
2021/04/12	28	352.34	25	347.18	330.00	3	18,907	0.02%
2021/04/09	22.2	378.82	18.1	381.31	366.50	4.1	18,943	0.02%
2021/04/06	0	0.00	2	313.50	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	3.1	296.32	300.50	-3.1	18,437	-0.02%
2021/03/31	0	0.00	4.1	295.99	287.00	-4.1	18,432	-0.02%
2021/03/30	0	0.00	1	292.00	291.00	-1	18,485	-0.01%
2021/03/29	0	0.00	1	292.98	289.00	-1	18,517	-0.01%
2021/03/26	109	292.98	1	289.92	292.00	108	18,561	0.58%	大買/鉅額交易
2021/03/23	2	265.00	2.1	264.48	270.00	-0.1	18,732	0.00%
2021/03/22	16	290.81	47.1	286.74	284.00	-31.1	18,926	-0.16%
2021/03/19	131.1	294.33	90.2	286.58	290.00	41	18,728	0.22%	大買/
2021/03/18	1.1	271.86	125.1	275.64	276.00	-124	18,083	-0.69%	大賣/鉅額交易
2021/03/17	30.1	266.05	27.1	266.88	251.00	3	17,879	0.02%
2021/03/16	19	253.16	3.3	254.79	256.50	15.7	18,194	0.09%
2021/03/15	14	226.32	9.6	224.94	233.50	4.4	18,008	0.02%
2021/03/12	6.3	214.42	17	214.12	212.50	-10.7	17,699	-0.06%
2021/03/11	18	207.69	10	208.75	209.00	8	17,452	0.05%
2021/03/10	34	211.29	47.4	203.90	199.00	-13.4	16,910	-0.08%
2021/03/09	56	197.72	59.4	203.53	203.50	-3.4	16,298	-0.02%
2021/03/08	3	202.20	2	191.00	188.00	1	15,699	0.01%
2021/03/05	8	206.75	0	0.00	208.50	8	15,741	0.05%
2021/03/04	9	220.28	0.1	224.00	216.50	8.9	15,765	0.06%
2021/03/03	9	208.39	2	212.25	221.00	7	15,862	0.04%
2021/03/02	4	212.63	1	205.50	205.50	3	15,996	0.02%
2021/02/26	0	0.00	1	198.00	213.00	-1	16,270	-0.01%
2021/02/25	0	0.00	3	210.00	203.50	-3	16,294	-0.02%
2021/02/24	1	204.50	0	0.00	205.00	1	16,318	0.01%
2021/02/23	0	0.00	3	192.50	206.00	-3	16,418	-0.02%
2021/02/22	0	0.00	11	195.50	198.00	-11	16,499	-0.07%
2021/02/19	44.6	216.30	39.2	215.65	206.50	5.4	16,482	0.03%
2021/02/18	11	201.04	13.1	205.40	208.00	-2.1	15,374	-0.01%
2021/02/17	0	0.00	2	189.50	189.50	-2	14,929	-0.01%
2021/02/05	52	164.81	47	166.40	172.50	5	14,868	0.03%
2021/02/04	67.1	152.09	64	155.45	157.00	3.1	13,420	0.02%
2021/02/03	16	143.41	34	143.24	146.00	-18	11,733	-0.15%
2021/02/02	31	134.89	5	134.00	133.00	26	10,947	0.24%
2021/02/01	6	127.83	19	128.61	130.50	-13	10,411	-0.12%
2021/01/29	53.3	133.62	72	133.62	127.00	-18.7	10,001	-0.19%
2021/01/28	43.2	130.83	50.7	136.17	136.00	-7.5	9,454	-0.08%
2021/01/27	20.5	125.93	18	125.56	127.00	2.5	8,914	0.03%
2021/01/26	15	130.23	2	138.50	126.00	13	8,380	0.16%
2021/01/25	17	144.24	0	0.00	139.50	17	7,997	0.21%
2021/01/22	0	0.00	3	155.67	155.00	-3	7,810	-0.04%
2021/01/20	0	142.50	0	0.00	142.50	0	7,772	0.00%
2021/01/18	0	0.00	3	150.00	156.50	-3	7,787	-0.04%
2021/01/15	0	0.00	2	155.00	154.50	-2	7,836	-0.03%
2021/01/14	0	0.00	2	151.25	155.00	-2	7,819	-0.03%
2021/01/13	1	145.00	2	145.00	143.00	-1	7,769	-0.01%
2021/01/12	0	0.00	1	137.00	136.00	-1	7,745	-0.01%
2021/01/08	34	150.56	21	148.57	141.50	13	7,744	0.17%
2021/01/07	5	140.70	7	143.43	147.00	-2	6,863	-0.03%
2021/01/06	15	134.83	12	136.33	134.00	3	6,667	0.04%
2021/01/05	10	137.05	20	140.83	143.00	-10	6,362	-0.16%
2021/01/04	1	128.50	4	134.00	135.00	-3	6,202	-0.05%
2020/12/31	0	0.00	4	121.75	123.00	-4	5,860	-0.07%
2020/12/30	1	111.00	0	0.00	112.00	1	5,882	0.02%
2020/12/29	0	0.00	1	110.00	111.00	-1	5,873	-0.02%
2020/12/28	0	0.00	5	107.00	107.00	-5	5,838	-0.09%
2020/12/25	2	102.00	5	103.40	103.00	-3	5,819	-0.05%
2020/12/24	2	94.90	1	100.00	98.40	1	5,789	0.02%
2020/12/23	0	0.00	4	86.90	91.00	-4	5,724	-0.07%
2020/12/17	0	0.00	5	88.20	92.60	-5	5,630	-0.09%
2020/12/16	4	87.25	16	86.09	84.20	-12	5,657	-0.21%
2020/12/15	19	85.69	5	83.64	86.20	14	5,516	0.25%
2020/12/14	0	0.00	2	78.40	78.40	-2	5,225	-0.04%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	17	64.68	178	65.69	64.90	-161	5,154	-3.12%	大賣/鉅額交易
2020/12/09	156	63.20	0	0.00	63.20	156	4,332	3.60%	大買/鉅額交易
2020/12/08	1	55.90	1	57.20	57.50	0	4,286	0.00%
2020/12/07	1	50.30	0	0.00	52.30	1	4,200	0.02%
2020/12/04	0	0.00	1	46.00	47.60	-1	3,960	-0.03%
2020/12/03	2	45.15	6	46.28	46.30	-4	3,815	-0.10%
2020/12/02	1	44.30	5	44.34	43.75	-4	3,568	-0.11%
2020/11/30	0	0.00	12	43.00	42.90	-12	3,697	-0.32%
2020/11/27	4	42.63	1	42.85	42.45	3	3,643	0.08%
2020/11/26	3	41.63	0	0.00	41.75	3	3,505	0.09%
2020/11/25	6	41.38	18	40.78	41.60	-12	3,338	-0.36%
2020/11/23	1	39.10	1	38.70	38.90	0	2,993	0.00%
2020/11/20	4	38.49	3	38.55	38.35	1	3,003	0.03%
2020/11/19	16	38.56	8	38.84	39.30	8	2,904	0.28%
2020/11/18	2	38.20	0	0.00	37.80	2	2,800	0.07%
2020/11/13	0	0.00	1	37.00	37.00	-1	2,769	-0.04%
2020/11/12	0	0.00	6	36.90	36.35	-6	2,774	-0.22%
2020/11/03	2	35.60	0	0.00	35.25	2	2,887	0.07%
2020/10/28	1	37.20	0	0.00	36.20	1	3,046	0.03%
2020/10/27	0	0.00	1	37.40	37.05	-1	3,039	-0.03%
2020/10/26	1	37.70	3	37.85	37.40	-2	3,045	-0.07%
2020/10/20	4	36.70	0	0.00	36.50	4	2,962	0.14%
2020/10/15	2	36.55	10	36.80	36.45	-8	2,932	-0.27%
2020/10/14	2	36.85	5	36.85	36.85	-3	2,918	-0.10%
2020/10/13	0	0.00	172	37.23	37.15	-172	2,893	-5.94%	大賣/鉅額交易
2020/10/12	178	38.95	4	38.50	38.10	174	2,832	6.14%	大買/鉅額交易
2020/10/08	3	37.35	1	37.10	37.25	2	2,580	0.08%
2020/10/07	12	37.16	2	36.73	36.20	10	2,510	0.40%
2020/09/30	0	0.00	1	34.60	34.75	-1	2,506	-0.04%
2020/09/24	2	35.20	1	35.20	34.50	1	2,699	0.04%
2020/09/23	1	35.85	1	36.45	35.75	0	2,791	0.00%
2020/09/21	2	37.25	1	37.35	37.20	1	2,802	0.04%
2020/09/14	0	0.00	1	35.55	35.45	-1	2,702	-0.04%
2020/09/11	0	0.00	5	34.89	35.00	-5	2,694	-0.19%
2020/09/10	5	37.20	0	0.00	35.55	5	2,668	0.19%
2020/09/08	1	35.15	0	0.00	35.00	1	2,575	0.04%
2020/09/07	0	0.00	30	37.53	35.95	-30	2,538	-1.18%
2020/09/04	57	37.27	17	36.83	38.20	40	2,461	1.63%
2020/09/03	13	37.28	4	36.91	36.70	9	2,313	0.39%
2020/09/02	0	0.00	1	34.40	34.50	-1	2,156	-0.05%
2020/09/01	0	0.00	1	33.70	33.75	-1	2,205	-0.05%
2020/08/31	1	33.50	0	0.00	33.55	1	2,200	0.05%
2020/08/28	0	0.00	2	34.05	33.95	-2	2,203	-0.09%
2020/08/26	3	34.37	0	0.00	34.15	3	2,197	0.14%
2020/08/25	0	0.00	1	32.15	32.65	-1	2,137	-0.05%
2020/08/24	1	32.20	0	0.00	32.20	1	2,112	0.05%
2020/08/19	0	0.00	3	35.02	33.60	-3	2,045	-0.15%
2020/08/18	0	0.00	1	35.00	34.65	-1	2,015	-0.05%
2020/08/14	0	0.00	2	35.45	35.35	-2	1,979	-0.10%
2020/08/13	1	34.85	3	35.42	35.10	-2	1,969	-0.10%
2020/08/12	2	35.33	2	35.05	34.95	0	1,949	0.00%
2020/08/11	6	35.50	1	36.15	35.35	5	1,931	0.26%
2020/08/10	1	35.50	0	0.00	36.30	1	1,848	0.05%
2020/08/05	1	36.10	0	0.00	36.30	1	1,762	0.06%
2020/08/04	5	35.12	5	35.64	37.00	0	1,701	0.00%
2020/07/30	0	0.00	10	34.61	33.90	-10	1,576	-0.63%
2020/07/28	1	32.15	1	33.85	31.50	0	1,521	0.00%
2020/07/24	0	0.00	5	33.30	33.25	-5	1,501	-0.33%
2020/07/23	0	0.00	13	33.92	33.95	-13	1,488	-0.87%
2020/07/22	0	0.00	3	34.62	34.30	-3	1,484	-0.20%
2020/07/17	0	0.00	5	32.60	32.80	-5	1,438	-0.35%
2020/07/09	15	35.38	0	0.00	35.00	15	1,367	1.10%
2020/07/08	8	34.69	1	34.75	34.85	7	1,329	0.53%
2020/07/07	0	0.00	7	34.06	34.00	-7	1,278	-0.55%
2020/07/06	0	0.00	4	34.58	34.50	-4	1,242	-0.32%
2020/07/03	2	32.10	3	32.95	33.40	-1	1,167	-0.09%
2020/07/02	11	33.32	0	0.00	32.70	11	1,116	0.99%
2020/07/01	10	33.00	10	33.35	33.50	0	998	0.00%
2020/06/30	2	31.10	0	0.00	31.10	2	928	0.22%
2020/06/29	2	31.10	0	0.00	31.10	2	922	0.22%
2020/06/24	1	30.10	0	0.00	31.50	1	883	0.11%
2020/06/22	1	29.10	0	0.00	28.85	1	769	0.13%
2020/06/11	1	28.95	0	0.00	28.20	1	812	0.12%
2020/06/10	0	0.00	4	29.61	29.60	-4	805	-0.50%
2020/06/09	1	29.25	1	30.20	30.05	0	811	0.00%
2020/06/01	2	27.75	2	27.45	27.70	0	700	0.00%
2020/05/28	2	27.70	0	0.00	27.30	2	699	0.29%
2020/05/27	2	27.40	0	0.00	27.35	2	703	0.28%
2020/05/18	0	0.00	3	26.27	26.20	-3	685	-0.44%
2020/05/15	0	0.00	5	26.95	26.30	-5	686	-0.73%
2020/05/07	2	28.25	2	27.60	28.35	0	669	0.00%
2020/04/17	2	27.40	0	0.00	27.20	2	762	0.26%
2020/04/16	4	27.15	0	0.00	27.10	4	777	0.51%
2020/04/14	0	0.00	3	27.00	27.15	-3	773	-0.39%
2020/04/13	4	26.61	4	26.65	26.30	0	763	0.00%
2020/04/10	0	0.00	3	25.58	25.70	-3	757	-0.40%
2020/04/09	3	26.10	3	26.35	25.70	0	770	0.00%
2020/04/08	3	25.85	2	25.35	26.10	1	769	0.13%
2020/04/07	0	0.00	5	24.90	24.95	-5	763	-0.66%
2020/04/06	5	23.95	1	23.90	23.95	4	761	0.53%
2020/04/01	2	23.83	0	0.00	24.10	2	773	0.26%
2020/03/31	3	24.20	0	0.00	23.80	3	774	0.39%
2020/03/30	0	0.00	2	23.65	23.55	-2	770	-0.26%
2020/03/27	2	24.10	3	24.30	23.35	-1	773	-0.13%
2020/03/26	1	22.80	1	22.95	22.95	0	761	0.00%
2020/03/25	2	23.20	2	23.10	22.90	0	767	0.00%
2020/03/24	0	0.00	2	21.90	21.95	-2	768	-0.26%
2020/03/23	1	20.30	1	20.30	20.30	0	770	0.00%
2020/03/19	0	0.00	8	19.45	19.30	-8	795	-1.01%
2020/03/18	0	0.00	1	22.60	21.40	-1	1,023	-0.10%
2020/03/17	5	22.14	3	23.00	22.50	2	1,060	0.19%
2020/03/13	1	25.30	0	0.00	25.20	1	1,043	0.10%
2020/03/12	0	0.00	6	28.94	27.40	-6	1,052	-0.57%
2020/03/10	3	30.53	0	0.00	30.80	3	1,046	0.29%
2020/03/03	3	32.40	0	0.00	32.20	3	1,109	0.27%
2020/02/19	6	34.27	4	34.50	34.50	2	1,117	0.18%
2020/02/13	0	0.00	3	34.20	33.70	-3	1,187	-0.25%
2020/02/10	0	0.00	4	32.50	32.95	-4	1,241	-0.32%
2020/02/06	7	33.30	8	33.79	34.15	-1	1,267	-0.08%
2020/02/04	1	32.80	0	0.00	33.35	1	1,297	0.08%
2020/01/31	5	33.30	5	34.45	33.85	0	1,313	0.00%
2020/01/30	1	34.55	0	0.00	34.20	1	1,386	0.07%
2020/01/20	3	37.90	0	0.00	38.00	3	1,441	0.21%
2020/01/17	1	37.95	0	0.00	37.70	1	1,531	0.07%
2020/01/16	0	0.00	1	37.75	38.00	-1	1,675	-0.06%
2020/01/15	0	0.00	2	37.78	37.55	-2	1,767	-0.11%
2020/01/13	0	0.00	5	38.10	38.10	-5	1,991	-0.25%
2020/01/10	10	37.80	2	37.55	37.85	8	2,132	0.38%
2020/01/09	2	36.85	0	0.00	36.75	2	2,174	0.09%
2020/01/08	0	0.00	1	36.40	36.35	-1	2,210	-0.05%
2020/01/03	3	37.20	0	0.00	37.10	3	2,288	0.13%
2020/01/02	6	37.69	0	0.00	37.65	6	2,289	0.26%
2019/12/30	1	37.80	0	0.00	37.80	1	2,287	0.04%
2019/12/27	0	0.00	1	38.10	38.15	-1	2,289	-0.04%
2019/12/26	5	38.10	0	0.00	37.65	5	2,280	0.22%
2019/12/24	1	37.65	0	0.00	37.50	1	2,283	0.04%
2019/12/20	0	0.00	4	37.80	37.75	-4	2,309	-0.17%
2019/12/19	0	0.00	2	38.05	37.95	-2	2,300	-0.09%
2019/12/18	0	0.00	5	38.60	38.50	-5	2,286	-0.22%
2019/12/17	10	38.84	0	0.00	38.65	10	2,280	0.44%
2019/12/16	3	38.85	0	0.00	38.90	3	2,263	0.13%
2019/12/13	13	40.02	7	39.96	39.10	6	2,239	0.27%
2019/12/09	10	39.20	1	39.20	39.05	9	1,949	0.46%
2019/12/06	0	0.00	6	38.80	38.65	-6	1,922	-0.31%
2019/12/05	4	38.25	0	0.00	38.50	4	1,909	0.21%
2019/12/04	2	38.05	0	0.00	38.00	2	1,906	0.10%
2019/12/03	5	38.70	7	38.90	38.70	-2	1,904	-0.10%
2019/11/28	0	0.00	1	38.00	37.75	-1	1,852	-0.05%
2019/11/27	2	37.85	0	0.00	37.65	2	1,914	0.10%
2019/11/26	0	0.00	1	37.80	37.60	-1	1,951	-0.05%
2019/11/22	0	0.00	1	38.00	37.50	-1	1,986	-0.05%
2019/11/19	5	38.45	2	38.80	38.45	3	2,002	0.15%
2019/11/18	4	38.38	0	0.00	38.40	4	2,010	0.20%
2019/11/11	1	36.85	6	37.71	36.50	-5	1,950	-0.26%
2019/11/07	6	38.98	0	0.00	38.35	6	1,907	0.31%
2019/11/06	5	39.55	0	0.00	39.50	5	1,888	0.26%
2019/11/04	3	39.72	0	0.00	39.30	3	1,866	0.16%
2019/10/30	2	39.95	0	0.00	40.05	2	1,828	0.11%
2019/10/29	2	40.48	2	40.10	39.40	0	1,811	0.00%
2019/10/28	4	41.08	5	41.31	41.40	-1	1,739	-0.06%
2019/10/25	0	0.00	5	40.64	41.05	-5	1,654	-0.30%
2019/10/24	4	41.06	1	41.40	41.05	3	1,558	0.19%
2019/10/23	1	40.60	2	40.70	40.80	-1	1,434	-0.07%
2019/10/22	4	40.38	2	40.45	40.50	2	1,348	0.15%
2019/10/21	1	39.45	9	39.52	39.95	-8	1,230	-0.65%
2019/10/18	14	39.28	1	39.10	39.50	13	1,178	1.10%
2019/10/17	0	0.00	14	38.26	39.20	-14	1,020	-1.37%
2019/10/16	0	0.00	1	37.95	37.75	-1	989	-0.10%
2019/10/14	3	37.45	0	0.00	37.60	3	964	0.31%
2019/10/09	1	34.90	0	0.00	35.05	1	903	0.11%
2019/09/25	2	38.83	0	0.00	38.45	2	935	0.21%
2019/09/23	0	0.00	1	37.65	37.80	-1	926	-0.11%
2019/09/20	0	0.00	1	37.90	37.90	-1	928	-0.11%
2019/09/17	0	0.00	1	37.65	37.60	-1	936	-0.11%
2019/09/12	2	37.93	2	38.10	38.80	0	937	0.00%
2019/09/10	2	37.70	1	38.40	37.65	1	991	0.10%
2019/09/09	1	39.00	0	0.00	38.40	1	985	0.10%
2019/09/06	1	39.00	0	0.00	38.95	1	982	0.10%
2019/09/04	1	39.10	9	39.19	39.15	-8	979	-0.82%
2019/09/03	1	39.30	0	0.00	39.20	1	984	0.10%
2019/09/02	2	39.50	0	0.00	39.55	2	980	0.20%
2019/08/30	27	40.16	12	40.30	39.85	15	977	1.53%
2019/08/29	1	40.65	1	40.30	40.70	0	943	0.00%
2019/08/28	2	40.53	3	40.43	40.50	-1	926	-0.11%
2019/08/26	1	39.05	0	0.00	38.85	1	1,009	0.10%
2019/08/22	1	39.80	1	40.00	39.20	0	1,006	0.00%
2019/08/14	2	37.30	2	37.70	37.20	0	1,002	0.00%
2019/08/02	1	39.00	0	0.00	38.85	1	1,131	0.09%
2019/08/01	0	0.00	4	40.20	39.70	-4	1,139	-0.35%
2019/07/31	4	39.65	0	0.00	39.90	4	1,151	0.35%
2019/07/25	5	40.72	2	40.65	40.80	3	1,190	0.25%
2019/07/23	2	40.98	0	0.00	40.30	2	1,199	0.17%
2019/07/22	0	0.00	1	40.55	40.70	-1	1,268	-0.08%
2019/07/18	6	40.60	0	0.00	39.80	6	1,431	0.42%
2019/07/16	1	39.50	1	39.20	39.30	0	1,431	0.00%
2019/07/08	0	0.00	1	40.65	39.90	-1	1,721	-0.06%
2019/07/05	1	39.80	0	0.00	40.70	1	1,739	0.06%
2019/07/04	5	38.95	0	0.00	39.60	5	1,763	0.28%
2019/07/03	0	0.00	4	38.85	38.85	-4	1,788	-0.22%
2019/07/02	0	0.00	3	39.45	39.35	-3	1,813	-0.17%
2019/07/01	0	0.00	5	39.30	39.05	-5	1,891	-0.26%
2019/06/28	5	38.10	0	0.00	38.00	5	1,926	0.26%
2019/06/21	5	39.20	5	39.50	39.00	0	2,060	0.00%
2019/06/19	0	0.00	1	39.60	39.40	-1	2,146	-0.05%
2019/06/11	0	0.00	2	38.70	38.15	-2	2,506	-0.08%
2019/06/10	4	38.00	2	38.35	38.30	2	2,500	0.08%
2019/06/06	1	38.25	0	0.00	37.65	1	2,505	0.04%
2019/06/05	0	0.00	10	38.64	38.15	-10	2,499	-0.40%
2019/06/04	1	38.00	19	38.18	37.65	-18	2,471	-0.73%
2019/06/03	27	38.71	5	38.96	38.50	22	2,463	0.89%
2019/05/31	11	39.43	0	0.00	40.15	11	2,416	0.46%
2019/05/20	5	38.20	0	0.00	38.05	5	2,466	0.20%
2019/05/09	0	0.00	4	43.03	41.50	-4	2,479	-0.16%
2019/05/08	3	43.00	0	0.00	43.00	3	2,461	0.12%
2019/05/06	1	44.25	13	44.58	44.00	-12	2,436	-0.49%
2019/05/03	2	46.10	0	0.00	46.00	2	2,408	0.08%
2019/04/30	0	0.00	2	45.40	46.00	-2	2,385	-0.08%
2019/04/29	4	45.68	0	0.00	45.00	4	2,367	0.17%
2019/04/26	7	46.20	5	46.60	46.00	2	2,341	0.09%
2019/04/25	6	48.92	4	48.78	49.05	2	2,243	0.09%
2019/04/19	4	46.25	0	0.00	46.70	4	2,012	0.20%
2019/04/18	7	47.29	20	46.00	45.50	-13	1,996	-0.65%
2019/04/17	1	48.80	51	47.63	47.30	-50	1,952	-2.56%
2019/04/16	0	0.00	7	46.50	47.80	-7	1,801	-0.39%
2019/04/15	3	45.43	0	0.00	45.65	3	1,755	0.17%
2019/04/12	55	47.44	12	47.58	45.85	43	1,733	2.48%
2019/04/11	1	48.00	2	47.60	46.90	-1	1,685	-0.06%
2019/04/10	12	47.81	0	0.00	47.90	12	1,651	0.73%
2019/04/09	1	47.00	0	0.00	47.15	1	1,591	0.06%
2019/04/08	0	0.00	1	47.00	47.00	-1	1,563	-0.06%
2019/04/03	5	48.10	4	46.76	47.05	1	1,534	0.07%
2019/04/02	0	0.00	3	45.75	46.00	-3	1,449	-0.21%
2019/04/01	3	44.62	3	45.25	44.80	0	1,403	0.00%
2019/03/29	0	0.00	3	45.70	45.50	-3	1,368	-0.22%
2019/03/28	7	45.06	6	44.98	44.70	1	1,351	0.07%
2019/03/26	1	47.50	2	47.60	46.95	-1	1,324	-0.08%
2019/03/25	1	47.00	3	47.25	47.90	-2	1,309	-0.15%
2019/03/22	1	48.00	2	47.93	48.70	-1	1,272	-0.08%
2019/03/21	2	48.40	5	48.24	48.00	-3	1,218	-0.25%
2019/03/20	7	47.51	2	47.85	48.30	5	1,163	0.43%
2019/03/19	9	45.03	5	46.82	46.35	4	1,030	0.39%
2019/03/18	0	0.00	1	44.05	44.10	-1	896	-0.11%
2019/03/15	0	0.00	4	40.65	40.80	-4	808	-0.50%
2019/03/12	0	0.00	2	40.45	40.40	-2	843	-0.24%
2019/03/07	0	0.00	2	39.85	39.55	-2	907	-0.22%
2019/02/27	4	41.81	2	41.25	41.30	2	960	0.21%
2019/02/26	1	41.80	0	0.00	41.90	1	957	0.10%
2019/02/22	0	0.00	1	41.40	41.45	-1	989	-0.10%
2019/02/19	2	40.45	0	0.00	40.20	2	941	0.21%
2019/02/13	0	0.00	1	40.20	42.00	-1	858	-0.12%
2019/01/25	0	0.00	8	37.33	37.30	-8	898	-0.89%
2019/01/23	3	36.98	0	0.00	37.50	3	989	0.30%
2019/01/22	5	37.25	0	0.00	37.45	5	997	0.50%
2019/01/08	0	0.00	2	36.45	36.50	-2	1,406	-0.14%
2018/12/28	0	0.00	6	36.58	36.90	-6	1,440	-0.42%
2018/12/26	6	36.95	0	0.00	36.75	6	1,438	0.42%
2018/12/06	0	0.00	1	36.60	36.25	-1	1,445	-0.07%
2018/12/04	0	0.00	3	41.22	40.60	-3	1,419	-0.21%
2018/12/03	0	0.00	2	40.30	39.90	-2	1,402	-0.14%
2018/11/28	2	39.00	2	38.35	38.95	0	1,318	0.00%
2018/11/26	0	0.00	2	37.73	37.75	-2	1,294	-0.15%
2018/11/23	2	39.05	0	0.00	37.60	2	1,294	0.15%
2018/11/22	2	38.00	0	0.00	38.40	2	1,290	0.15%
2018/11/21	0	0.00	189	37.88	38.80	-189	1,246	-15.17%	大賣/鉅額交易
2018/11/20	0	0.00	24	35.33	35.30	-24	1,191	-2.01%
2018/11/16	2	35.83	0	0.00	35.80	2	1,188	0.17%
2018/11/15	189	36.26	0	0.00	36.15	189	1,192	15.85%	大買/鉅額交易
2018/11/14	20	37.01	0	0.00	36.85	20	1,184	1.69%
2018/11/12	1	36.40	0	0.00	36.40	1	1,186	0.08%
2018/11/08	1	37.50	0	0.00	37.20	1	1,202	0.08%
2018/11/02	31	40.13	4	40.38	40.10	27	1,212	2.23%
2018/11/01	0	0.00	5	39.02	39.00	-5	1,143	-0.44%
2018/10/31	3	37.60	3	37.77	38.05	0	1,127	0.00%
2018/10/30	1	36.00	0	0.00	35.90	1	1,124	0.09%
2018/10/29	1	35.70	1	35.70	35.70	0	1,124	0.00%
2018/10/26	2	37.55	9	38.34	37.05	-7	1,136	-0.62%
2018/10/25	9	37.90	0	0.00	38.20	9	1,105	0.81%
2018/10/24	2	39.20	5	39.68	40.00	-3	1,057	-0.28%
2018/10/23	5	38.65	0	0.00	38.25	5	995	0.50%
2018/10/19	1	36.30	1	36.35	36.55	0	906	0.00%
2018/10/17	2	36.88	0	0.00	36.40	2	836	0.24%