漢唐 (2404)-群益金鼎-東門券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
383.5
漲跌
▲0.5
漲幅
+0.13%
成交量
1,281張
產業
上市其他電子類股
860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

漢唐 (2404)籌碼相關－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	1	386.00	0	0.00	383.50	1	2,969	0.03%
2024/05/08	0.1	384.00	0	0.00	383.00	0.1	2,953	0.00%
2024/05/07	1.2	382.42	0	0.00	387.00	1.2	2,937	0.04%
2024/05/06	0.1	394.00	0	0.00	389.00	0.1	2,927	0.00%
2024/05/03	1.1	394.36	5	399.00	394.50	-3.9	2,912	-0.13%
2024/05/02	0	391.50	5	391.00	390.50	-5	2,902	-0.17%
2024/04/30	3.1	398.81	1	397.00	395.00	2.1	2,893	0.07%
2024/04/26	0	409.00	0.1	408.00	408.00	-0.1	2,860	0.00%
2024/04/25	0	415.00	0	0.00	408.00	0	2,850	0.00%
2024/04/24	1	404.56	1	413.50	412.50	0	2,846	0.00%
2024/04/23	1	403.50	1	399.01	401.50	0	2,825	0.00%
2024/04/22	1	402.00	1	388.50	394.50	0	2,809	0.00%
2024/04/19	1.3	394.12	5	405.20	399.50	-3.7	2,769	-0.13%
2024/04/18	2	417.75	2	422.00	418.00	0	2,694	0.00%
2024/04/17	1.2	430.30	6	430.92	432.00	-4.8	2,650	-0.18%
2024/04/16	5	407.02	9	407.94	407.50	-4	2,599	-0.15%
2024/04/15	2.1	416.24	4	414.25	416.00	-1.9	2,570	-0.07%
2024/04/12	1	412.00	1	414.50	415.50	0	2,540	0.00%
2024/04/11	4	401.50	4.5	398.64	401.50	-0.5	2,506	-0.02%
2024/04/10	1	395.01	0.5	406.50	404.50	0.5	2,509	0.02%
2024/04/09	1.3	400.50	2	397.00	399.50	-0.7	2,478	-0.03%
2024/04/08	1	396.00	0	395.50	394.50	1	2,455	0.04%
2024/04/03	1.1	400.68	2	400.50	398.00	-0.9	2,438	-0.04%
2024/04/02	4	398.50	3	404.47	406.50	1	2,411	0.04%
2024/04/01	7.3	388.64	3	389.34	390.00	4.2	2,348	0.18%
2024/03/29	1	390.09	9.2	400.84	393.00	-8.1	2,311	-0.35%
2024/03/28	4.1	388.53	0.1	411.00	388.50	4.1	2,155	0.19%
2024/03/27	2.2	392.12	4	394.88	400.00	-1.8	2,033	-0.09%
2024/03/26	2	383.00	0	380.50	377.50	2	1,904	0.10%
2024/03/25	0.1	385.15	2	384.50	380.50	-1.9	1,897	-0.10%
2024/03/22	1.1	381.14	0.1	388.42	380.50	1	1,902	0.05%
2024/03/21	2.1	411.61	1	411.00	409.50	1.1	1,894	0.06%
2024/03/20	3.2	433.90	1.3	441.55	413.00	1.9	1,870	0.10%
2024/03/19	1.2	409.35	0	0.00	414.00	1.2	1,781	0.07%
2024/03/15	1.1	373.86	0	376.00	342.50	1.1	1,808	0.06%
2024/03/14	0.3	389.38	0	0.00	378.00	0.3	1,779	0.01%
2024/03/13	0	0.00	0	416.40	419.50	0	1,743	0.00%
2024/03/12	1	382.64	1.6	383.59	398.00	-0.6	1,706	-0.03%
2024/03/11	1.5	372.47	1.2	384.64	385.50	0.3	1,649	0.02%
2024/03/08	6	381.50	2	379.04	389.50	4	1,580	0.25%
2024/03/07	0	0.00	0	347.50	358.50	0	1,391	0.00%
2024/03/06	2.1	326.09	2.1	325.67	326.00	-0.1	1,316	-0.01%
2024/03/05	4	309.50	0	0.00	309.50	4	1,278	0.31%
2024/03/04	3	303.50	1	303.50	303.50	2	1,268	0.16%
2024/02/27	3.2	294.63	0.1	292.00	295.00	3.1	1,221	0.26%
2024/02/26	5	292.00	0	0.00	290.50	5	1,208	0.41%
2024/02/22	0.1	286.50	0	0.00	288.00	0.1	1,198	0.01%
2024/02/21	3	285.00	0	0.00	285.00	3	1,194	0.25%
2024/02/16	2.2	283.50	33.1	285.00	282.00	-30.9	1,205	-2.56%
2024/02/15	0.1	284.00	0	0.00	292.00	0.1	1,198	0.01%
2024/02/05	3	280.00	7	278.21	280.00	-4	1,182	-0.34%
2024/02/02	3	278.00	0	0.00	278.00	3	1,192	0.25%
2024/02/01	3	273.50	0	0.00	274.00	3	1,199	0.25%
2024/01/30	0	279.00	0	278.50	277.50	0	1,214	0.00%
2024/01/29	2	281.00	0	279.00	281.00	2	1,213	0.16%
2024/01/26	4	273.50	0	0.00	274.50	4	1,211	0.33%
2024/01/24	3	272.00	0	0.00	271.50	3	1,242	0.24%
2024/01/23	0	276.00	0	0.00	276.00	0	1,248	0.00%
2024/01/22	7	280.00	0	279.00	280.00	7	1,270	0.55%
2024/01/19	0	0.00	0.1	276.82	275.00	-0.1	1,281	-0.01%
2024/01/18	0	274.50	3	275.00	278.00	-3	1,284	-0.23%
2024/01/17	0	276.50	0.1	280.50	275.50	0	1,284	0.00%
2024/01/16	0	277.00	8.1	277.00	279.00	-8	1,269	-0.63%
2024/01/12	0	0.00	0.1	273.02	272.00	-0.1	1,284	0.00%
2024/01/11	0	0.00	1	272.00	274.50	-1	1,299	-0.08%
2024/01/05	1	270.50	0	0.00	271.00	1	1,321	0.08%
2024/01/04	0	270.50	0.1	272.00	273.00	0	1,364	0.00%
2024/01/03	0	0.00	0	268.75	267.50	0	1,353	0.00%
2023/12/29	1	263.50	0	0.00	264.50	1	1,352	0.07%
2023/12/28	0	0.00	1	263.00	262.00	-1	1,353	-0.07%
2023/12/27	0.1	266.75	0	0.00	263.00	0.1	1,350	0.01%
2023/12/26	6	265.42	0	267.50	268.00	6	1,342	0.45%
2023/12/25	0.1	269.50	0	0.00	267.00	0.1	1,336	0.01%
2023/12/22	7	267.14	0	0.00	272.50	7	1,328	0.53%
2023/12/21	8	267.69	0	0.00	270.50	8	1,302	0.61%
2023/12/20	0.1	267.70	0	0.00	272.00	0.1	1,276	0.00%
2023/12/15	0	275.00	2	274.00	273.00	-2	1,197	-0.17%
2023/12/13	1	273.50	3.2	274.78	276.00	-2.2	1,177	-0.19%
2023/12/12	14.1	263.12	5.3	266.38	270.00	8.8	1,144	0.76%
2023/12/07	0	247.50	0	0.00	247.50	0	1,184	0.00%
2023/12/06	0	0.00	0.2	249.00	250.00	-0.2	1,208	-0.02%
2023/12/05	10	246.50	0	0.00	245.50	10	1,218	0.82%
2023/12/01	3	246.00	0	0.00	248.00	3	1,269	0.24%
2023/11/30	5	245.00	0	0.00	244.50	5	1,268	0.39%
2023/11/28	0	246.50	0	0.00	247.50	0	1,264	0.00%
2023/11/23	0.6	242.17	0	0.00	243.00	0.6	1,265	0.05%
2023/11/22	0.3	244.00	0.5	243.50	242.50	-0.2	1,277	-0.02%
2023/11/21	0.5	246.50	0	0.00	245.50	0.5	1,275	0.04%
2023/11/20	0	0.00	1	242.50	243.00	-1	1,271	-0.08%
2023/11/17	0.3	242.50	0	0.00	242.00	0.3	1,274	0.02%
2023/11/16	0.2	243.50	0	0.00	242.50	0.2	1,286	0.02%
2023/11/08	5	242.50	0	0.00	243.00	5	1,347	0.37%
2023/11/02	1	248.00	1	248.00	249.00	0	1,395	0.00%
2023/10/30	1	245.50	1	241.00	241.00	0	1,449	0.00%
2023/10/27	0	0.00	1	239.50	242.00	-1	1,463	-0.07%
2023/10/25	0	0.00	1	238.00	236.50	-1	1,469	-0.07%
2023/10/24	1	237.50	0.5	237.00	238.00	0.5	1,463	0.03%
2023/10/20	4	235.50	0	0.00	238.50	4	1,467	0.27%
2023/10/19	0	233.00	1	236.00	235.00	-1	1,470	-0.07%
2023/10/16	0.5	239.00	0	0.00	239.00	0.5	1,508	0.03%
2023/10/13	1	240.50	1.1	237.92	238.00	-0.1	1,514	-0.01%
2023/10/12	1.1	235.66	1	238.00	238.50	0.1	1,501	0.01%
2023/10/11	1	224.50	0	0.00	222.50	1	1,461	0.07%
2023/10/06	1	223.50	0	0.00	221.00	1	1,499	0.07%
2023/10/03	0	0.00	4	228.00	228.00	-4	1,572	-0.25%
2023/10/02	0	0.00	0.1	231.50	231.50	-0.1	1,580	-0.01%
2023/09/28	0.5	228.50	0	0.00	227.50	0.5	1,592	0.03%
2023/09/25	0	0.00	0.1	231.50	230.00	-0.1	1,617	-0.01%
2023/09/21	0	0.00	2	228.50	228.50	-2	1,614	-0.12%
2023/09/18	1.2	233.75	2	236.75	232.50	-0.8	1,608	-0.05%
2023/09/14	2	233.25	5	233.00	235.50	-3	1,591	-0.19%
2023/09/13	0	0.00	5	229.50	228.00	-5	1,559	-0.32%
2023/09/12	0	0.00	0.1	222.00	222.00	-0.1	1,613	-0.01%
2023/09/11	0	0.00	0.1	232.00	233.00	-0.1	1,576	-0.01%
2023/09/07	2	230.50	66	231.99	230.50	-64	1,602	-3.99%
2023/09/06	0	0.00	2	225.00	225.50	-2	1,569	-0.13%
2023/09/05	0	0.00	1	224.00	223.00	-1	1,554	-0.06%
2023/08/30	0	0.00	0.5	218.00	216.50	-0.5	1,538	-0.03%
2023/08/28	0	0.00	1	214.00	214.00	-1	1,546	-0.06%
2023/08/23	1	219.00	1	221.00	221.00	0	1,542	0.00%
2023/08/21	0	0.00	20	225.13	222.50	-20	1,535	-1.30%
2023/08/17	0	0.00	0.1	226.00	230.50	-0.1	1,520	-0.01%
2023/08/11	0	0.00	4.3	225.59	223.50	-4.3	1,452	-0.30%
2023/08/10	65	227.52	0	0.00	228.00	65	1,439	4.51%
2023/08/09	1.2	225.83	9	224.72	225.50	-7.8	1,439	-0.54%
2023/08/08	5	232.00	0.1	230.50	232.00	4.9	1,415	0.34%
2023/08/07	0.3	233.00	2	231.00	234.00	-1.7	1,407	-0.12%
2023/08/04	0	0.00	1	222.50	225.50	-1	1,365	-0.07%
2023/08/01	1	225.00	1	222.50	222.00	0	1,331	0.00%
2023/07/31	0	0.00	2	219.25	220.50	-2	1,313	-0.15%
2023/07/26	0	0.00	1.2	212.00	212.00	-1.2	1,291	-0.09%
2023/07/25	0	211.00	0	0.00	211.00	0	1,294	0.00%
2023/07/24	0	212.50	0	0.00	212.50	0	1,296	0.00%
2023/07/21	0	212.00	0	0.00	214.00	0	1,299	0.00%
2023/07/19	0.1	212.64	0	0.00	209.50	0.1	1,297	0.01%
2023/07/18	0	209.00	0	0.00	208.50	0	1,277	0.00%
2023/07/14	1	211.00	0	0.00	210.50	1	1,257	0.08%
2023/07/13	0.1	208.98	0	0.00	207.00	0.1	1,254	0.01%
2023/07/12	1	219.00	6	219.00	219.50	-5	1,218	-0.41%
2023/07/10	0	0.00	1	225.00	225.00	-1	1,188	-0.08%
2023/07/07	0	0.00	2.2	223.51	223.50	-2.2	1,167	-0.19%
2023/07/06	1	225.50	0	0.00	225.50	1	1,163	0.09%
2023/07/05	0	0.00	1.9	225.36	225.00	-1.9	1,156	-0.16%
2023/06/30	0.1	219.49	0	0.00	218.00	0.1	1,139	0.01%
2023/06/29	0.1	219.00	0	0.00	218.00	0.1	1,157	0.01%
2023/06/28	6	220.50	0	0.00	220.00	6	1,180	0.51%
2023/06/27	1	219.00	0	0.00	218.50	1	1,226	0.08%
2023/06/26	0.1	217.00	0	0.00	217.00	0.1	1,305	0.01%
2023/06/21	0	219.00	3	216.83	217.50	-3	1,335	-0.22%
2023/06/16	14	223.71	7.5	219.83	220.00	6.5	1,323	0.49%
2023/06/15	3.1	234.98	10	234.50	234.50	-6.9	1,272	-0.54%
2023/06/14	0	0.00	3.1	235.97	236.50	-3.1	1,301	-0.24%
2023/06/13	2	236.50	0	0.00	233.00	2	1,291	0.15%
2023/06/12	5	229.00	0	0.00	229.50	5	1,263	0.40%
2023/06/07	3	222.33	0	0.00	223.50	3	1,282	0.23%
2023/06/06	2	221.25	0	0.00	221.00	2	1,285	0.16%
2023/06/02	1	225.50	0	225.50	224.50	1	1,286	0.08%
2023/05/31	1	228.50	0	0.00	229.00	1	1,289	0.08%
2023/05/25	0	0.00	5	227.00	226.50	-5	1,290	-0.39%
2023/05/24	0	0.00	1	222.00	223.00	-1	1,287	-0.08%
2023/05/23	0.3	224.00	0	0.00	224.50	0.3	1,297	0.02%
2023/05/22	0.2	220.50	0	0.00	220.00	0.2	1,303	0.02%
2023/05/18	0	0.00	2	220.00	220.00	-2	1,308	-0.15%
2023/05/16	0	0.00	2	223.50	221.50	-2	1,325	-0.15%
2023/05/11	0	0.00	2	226.50	225.00	-2	1,334	-0.15%
2023/05/09	0	0.00	0.1	224.00	224.00	-0.1	1,333	-0.01%
2023/05/08	0	0.00	2	223.50	223.00	-2	1,334	-0.15%
2023/05/05	0	226.00	0	0.00	223.50	0	1,335	0.00%
2023/05/04	0	220.00	0	0.00	220.00	0	1,332	0.00%
2023/05/02	0	217.00	0	0.00	217.50	0	1,360	0.00%
2023/04/28	1	216.50	0	0.00	216.50	1	1,385	0.07%
2023/04/26	0	0.00	1	208.50	215.00	-1	1,368	-0.07%
2023/04/24	0	215.00	0	0.00	215.00	0	1,373	0.00%
2023/04/19	0	212.00	0	0.00	211.50	0	1,406	0.00%
2023/04/14	0	217.00	0	0.00	216.50	0	1,364	0.00%
2023/04/13	2	216.99	1	216.00	216.50	1	1,352	0.08%
2023/04/11	0	0.00	5	212.00	211.00	-5	1,327	-0.38%
2023/04/07	2	211.00	0	0.00	210.50	2	1,310	0.15%
2023/04/06	0	0.00	1	210.50	210.00	-1	1,310	-0.08%
2023/03/31	0	0.00	3	211.50	211.50	-3	1,308	-0.23%
2023/03/29	1	208.50	0	0.00	207.00	1	1,291	0.08%
2023/03/28	7	205.29	0	0.00	204.50	7	1,274	0.55%
2023/03/27	8	210.06	0	0.00	209.00	8	1,234	0.65%
2023/03/24	3.2	214.50	0	0.00	214.50	3.2	1,143	0.28%
2023/03/23	11	237.86	5	237.10	238.00	6	1,106	0.54%
2023/03/22	0	0.00	1.5	239.31	238.50	-1.5	1,101	-0.14%
2023/03/21	1	237.00	0	0.00	239.00	1	1,118	0.09%
2023/03/15	2	225.75	0	0.00	224.00	2	1,033	0.19%
2023/03/13	1	227.52	0	0.00	229.00	1	1,029	0.10%
2023/03/10	0	228.75	0	0.00	228.50	0	1,016	0.00%
2023/03/09	10	233.25	0	0.00	234.50	10	1,009	0.99%
2023/03/08	0	0.00	0	233.93	233.50	0	1,008	0.00%
2023/03/07	1	235.00	0	0.00	235.00	1	1,002	0.10%
2023/03/06	1	230.50	0	0.00	233.00	1	998	0.10%
2023/03/03	0	233.00	0	0.00	229.50	0	991	0.00%
2023/03/02	2	229.00	0	0.00	230.00	2	981	0.20%
2023/02/22	0	222.50	0	0.00	223.50	0	956	0.00%
2023/02/21	0	220.00	0	0.00	223.00	0	949	0.00%
2023/02/20	0	217.75	0	0.00	220.00	0	952	0.00%
2023/02/16	0	219.50	0	0.00	219.50	0	962	0.00%
2023/02/14	2	218.50	1.5	219.17	220.00	0.5	963	0.05%
2023/02/13	2	218.00	1	214.50	218.00	1	945	0.11%
2023/02/10	2	211.00	0	0.00	210.50	2	918	0.22%
2023/02/09	2	214.00	0	0.00	214.50	2	902	0.22%
2023/02/07	0	0.00	1.2	211.92	212.50	-1.2	886	-0.13%
2023/02/06	0	0.00	0.9	209.00	211.00	-0.9	874	-0.10%
2023/02/03	0	208.25	0	208.50	208.00	0	863	0.00%
2023/02/02	0	209.33	0	0.00	210.50	0	855	0.00%
2023/02/01	0	0.00	0.1	210.50	210.50	-0.1	834	-0.01%
2023/01/31	0	204.77	0.1	205.00	206.00	-0.1	807	-0.01%
2023/01/30	0	203.50	1	204.00	204.50	-1	786	-0.13%
2023/01/16	1	198.00	2	197.50	196.50	-1	753	-0.13%
2023/01/13	0	0.00	1	198.50	195.50	-1	748	-0.13%
2023/01/03	0	0.00	1	183.00	184.00	-1	682	-0.15%
2022/12/29	1	175.00	1	179.00	177.50	0	672	0.00%
2022/12/27	1	180.50	0	0.00	180.50	1	664	0.15%
2022/12/22	1	186.00	0	0.00	186.50	1	665	0.15%
2022/12/20	1	188.00	2	187.50	184.00	-1	658	-0.15%
2022/12/19	1	188.50	1	188.00	188.00	0	651	0.00%
2022/12/13	1.1	182.43	5	184.50	179.00	-4	630	-0.63%
2022/12/12	0	0.00	1	187.50	189.00	-1	606	-0.16%
2022/12/08	0	0.00	1	189.50	189.50	-1	633	-0.16%
2022/12/06	1	189.00	0	0.00	186.50	1	730	0.14%
2022/12/05	0	0.00	1	187.00	187.00	-1	718	-0.14%
2022/11/28	0	0.00	1	175.00	176.00	-1	667	-0.16%
2022/11/21	0	0.00	0	172.50	173.50	0	641	-0.01%
2022/11/18	1	173.00	0.1	172.00	172.50	1	635	0.15%
2022/11/17	0	0.00	1	174.50	175.00	-1	627	-0.16%
2022/11/16	1	174.00	1	174.50	173.50	0	623	0.00%
2022/11/15	1	168.00	2	170.75	172.00	-1	603	-0.17%
2022/11/11	5	169.00	0	0.00	162.00	5	569	0.88%
2022/11/10	2	158.00	0	0.00	158.00	2	544	0.37%
2022/11/09	0	0.00	0.2	153.50	155.00	-0.2	542	-0.04%
2022/11/03	2	148.50	0	0.00	148.50	2	555	0.36%
2022/11/02	0.5	147.50	0	0.00	147.00	0.5	556	0.09%
2022/10/31	3	145.00	3	145.00	145.00	0	560	0.00%
2022/10/18	1	144.50	0	0.00	144.00	1	527	0.19%
2022/10/17	0	140.50	0	0.00	143.00	0	538	0.00%
2022/10/13	0	0.00	1	139.50	140.00	-1	556	-0.18%
2022/10/03	0	150.00	0	0.00	149.50	0	577	0.00%
2022/09/30	0	147.50	0	0.00	150.00	0	586	0.00%
2022/09/23	0	165.50	0	0.00	164.50	0	591	0.00%
2022/09/21	0	0.00	1	163.50	163.00	-1	608	-0.16%
2022/09/20	1	164.00	0	0.00	163.50	1	635	0.16%
2022/09/19	0	0.00	1	167.00	166.50	-1	643	-0.16%
2022/09/16	0	0.00	0	173.00	167.50	0	646	0.00%
2022/09/15	0	176.00	1	176.00	175.50	-1	634	-0.15%
2022/09/14	2	177.25	1	181.50	181.50	1	618	0.16%
2022/09/13	0	0.00	0.2	177.00	177.00	-0.2	522	-0.04%
2022/09/07	1	155.50	1.6	155.19	154.50	-0.6	521	-0.11%
2022/09/06	0	158.00	0	0.00	157.50	0	555	0.00%
2022/09/05	0	158.00	0	0.00	157.50	0	564	0.00%
2022/09/02	0	157.00	0	0.00	157.50	0	586	0.00%
2022/09/01	0.2	157.50	0	0.00	156.00	0.2	593	0.03%
2022/08/29	0	0.00	0.3	157.50	157.50	-0.3	600	-0.04%
2022/08/23	1	156.50	0	0.00	157.00	1	600	0.17%
2022/08/15	0	0.00	1	164.50	163.00	-1	597	-0.17%
2022/08/11	1	157.50	0	0.00	158.00	1	584	0.17%
2022/08/04	0.5	147.58	0	0.00	147.50	0.5	581	0.08%
2022/07/27	0	0.00	7	148.64	150.50	-7	588	-1.19%
2022/07/26	0	0.00	0.1	149.50	149.00	-0.1	586	-0.02%
2022/07/22	0	0.00	1	150.00	151.00	-1	582	-0.17%
2022/07/19	3	142.50	2	141.50	143.00	1	574	0.17%
2022/07/14	0	0.00	0.1	140.00	139.50	-0.1	590	-0.02%
2022/07/13	2	139.50	4	138.63	138.50	-2	590	-0.34%
2022/07/12	2.1	137.00	0	0.00	136.50	2.1	590	0.36%
2022/07/08	0	0.00	4	140.00	140.00	-4	591	-0.68%
2022/07/04	6	141.33	6	141.00	137.50	0	578	0.00%
2022/07/01	0.1	144.50	0	0.00	142.00	0.1	584	0.01%
2022/06/30	1	145.00	0	0.00	147.50	1	584	0.17%
2022/06/27	0.5	171.00	0	0.00	169.50	0.5	548	0.09%
2022/06/23	1	172.50	0	0.00	170.50	1	547	0.18%
2022/06/17	2	181.00	2	180.50	182.00	0	559	0.00%
2022/06/15	7	188.36	3	187.33	186.00	4	595	0.67%
2022/06/14	1	183.00	1	182.50	184.50	0	572	0.00%
2022/06/13	8	183.25	1	185.00	185.00	7	575	1.22%
2022/06/10	5	181.00	0	0.00	181.00	5	567	0.88%
2022/06/09	1	180.00	1	179.00	179.00	0	571	0.00%
2022/06/07	2	180.00	0	0.00	179.50	2	610	0.33%
2022/06/02	2	180.00	0	0.00	180.00	2	651	0.31%
2022/05/31	0	180.00	1	179.00	180.50	-1	655	-0.15%
2022/05/30	0	0.00	1	180.00	180.50	-1	654	-0.15%
2022/05/20	3	175.83	0	0.00	176.00	3	676	0.44%
2022/05/17	0.1	176.00	0	0.00	175.00	0.1	688	0.02%
2022/05/10	0	0.00	2	174.50	175.00	-2	689	-0.29%
2022/05/09	0	0.00	1	177.00	177.00	-1	686	-0.15%
2022/05/03	2	178.00	0	0.00	176.50	2	691	0.29%
2022/04/29	1	178.00	0	0.00	179.50	1	695	0.14%
2022/04/22	3	185.00	0	0.00	185.00	3	690	0.43%
2022/04/20	2	180.50	0	0.00	178.50	2	681	0.29%
2022/04/19	0	0.00	2	177.50	176.50	-2	667	-0.30%
2022/04/11	0	0.00	0	182.00	181.00	0	754	0.00%
2022/04/08	0.1	185.00	0	0.00	185.50	0.1	757	0.01%
2022/04/07	1.1	184.09	0	0.00	183.50	1.1	777	0.14%
2022/03/30	0	0.00	1	197.50	197.00	-1	772	-0.13%
2022/03/29	0	199.50	0.1	197.00	197.00	-0.1	803	-0.01%
2022/03/28	0	0.00	1	198.00	200.00	-1	817	-0.12%
2022/03/25	0	0.00	2	200.00	199.50	-2	836	-0.24%
2022/03/23	0	0.00	0.2	194.50	195.50	-0.2	887	-0.02%
2022/03/22	0	0.00	1	195.00	195.00	-1	893	-0.11%
2022/03/21	1	194.50	1	194.50	194.50	0	890	0.00%
2022/03/18	0	0.00	1	190.50	192.50	-1	888	-0.11%
2022/03/16	0	0.00	1	189.00	186.50	-1	850	-0.12%
2022/03/15	0	0.00	0	186.00	187.50	0	850	0.00%
2022/03/14	0	189.50	0	190.00	189.00	0	855	0.00%
2022/03/09	0	0.00	3	181.67	184.00	-3	843	-0.36%
2022/03/03	0.1	177.50	0	0.00	177.00	0.1	816	0.01%
2022/03/01	0	0.00	0	177.50	176.50	0	828	0.00%
2022/02/23	0	0.00	2	175.00	176.00	-2	842	-0.24%
2022/02/17	2	180.50	0	0.00	180.00	2	847	0.24%
2022/02/15	0.5	178.50	0	0.00	177.00	0.5	858	0.06%
2022/02/14	0	0.00	1	179.00	178.00	-1	885	-0.11%
2022/02/10	1	179.50	1	180.00	180.00	0	896	0.00%
2022/01/21	0	0.00	7	177.00	177.00	-7	889	-0.79%
2022/01/19	1	181.50	1	182.00	182.00	0	876	0.00%
2022/01/17	0	0.00	1	184.00	184.50	-1	868	-0.12%
2022/01/13	0	0.00	1	186.00	186.00	-1	879	-0.11%
2022/01/12	1	183.50	0	0.00	184.50	1	877	0.11%
2022/01/11	5	183.20	0	0.00	182.00	5	875	0.57%
2022/01/10	4	184.25	1	183.50	183.50	3	876	0.34%
2022/01/07	6	186.58	1	188.00	186.00	5	875	0.57%
2022/01/06	1.1	188.45	0	0.00	188.50	1.1	865	0.13%
2022/01/05	0	0.00	2	184.75	184.50	-2	843	-0.24%
2022/01/04	3	182.33	1.4	182.86	186.00	1.6	834	0.19%
2021/12/30	3	183.00	1	182.00	181.50	2	796	0.25%
2021/12/29	5	177.60	0	0.00	179.00	5	771	0.65%
2021/12/28	0.1	177.00	0	177.50	177.00	0.1	765	0.01%
2021/12/27	0	0.00	0	177.50	177.00	0	760	0.00%
2021/12/24	1.1	177.57	0	0.00	178.00	1.1	764	0.14%
2021/12/22	1	171.50	0	0.00	171.50	1	724	0.14%
2021/12/17	0.2	171.45	0	0.00	171.00	0.2	661	0.03%
2021/12/10	1.1	172.55	0	0.00	172.50	1.1	647	0.16%
2021/12/08	4	174.00	0	0.00	173.00	4	628	0.64%
2021/12/07	1.1	171.68	0.1	173.50	174.50	1.1	613	0.17%
2021/12/06	2	173.50	0	0.00	173.50	2	601	0.33%
2021/11/29	0.4	176.50	0	0.00	177.50	0.4	587	0.07%
2021/11/26	2	177.00	0	0.00	177.50	2	587	0.34%
2021/11/24	4.3	181.23	0	0.00	180.00	4.3	580	0.74%
2021/11/18	0	0.00	1	189.00	188.00	-1	572	-0.17%
2021/11/12	1	187.00	0	0.00	186.50	1	590	0.17%
2021/11/11	2	191.50	1	191.00	190.00	1	588	0.17%
2021/11/10	2	184.25	0	0.00	185.00	2	579	0.35%
2021/11/02	0	0.00	1	182.00	182.00	-1	672	-0.15%
2021/10/22	0	0.00	1	184.00	184.00	-1	748	-0.13%
2021/10/19	0	0.00	1	180.00	181.00	-1	746	-0.13%
2021/10/18	0	0.00	2	180.25	177.50	-2	754	-0.27%
2021/10/13	1	177.00	10	176.00	177.00	-9	777	-1.16%
2021/10/12	0	0.00	0	181.50	182.00	0	775	0.00%
2021/10/06	0	0.00	5	174.00	173.00	-5	832	-0.60%
2021/10/05	1	170.50	1	172.50	173.00	0	838	0.00%
2021/10/01	0.1	175.00	0	0.00	173.00	0.1	853	0.01%
2021/09/28	3	171.50	0	0.00	173.50	3	859	0.35%
2021/09/27	13	172.88	1	173.00	171.50	12	866	1.38%
2021/09/10	1	184.50	0	0.00	185.00	1	911	0.11%
2021/09/08	0	0.00	2	182.75	182.50	-2	1,018	-0.20%
2021/09/06	1	190.50	0	0.00	188.00	1	1,100	0.09%
2021/09/03	1	191.50	0	0.00	192.00	1	1,118	0.09%
2021/08/24	1	189.00	1.1	189.64	189.50	-0.1	1,215	0.00%
2021/08/23	1	193.00	1	191.00	191.00	0	1,218	0.00%
2021/08/20	0.1	184.50	0	0.00	188.50	0.1	1,219	0.00%
2021/08/18	0	0.00	2	182.00	192.50	-2	1,219	-0.16%
2021/08/17	0.1	192.00	5	191.70	191.50	-4.9	1,206	-0.41%
2021/08/16	0.2	192.75	4	192.00	192.00	-3.8	1,199	-0.32%
2021/08/13	3	199.00	1	197.50	197.50	2	1,189	0.17%
2021/08/12	8	202.75	6	203.50	203.50	2	1,181	0.17%
2021/08/11	4.1	205.15	2.3	200.42	206.00	1.8	1,170	0.16%
2021/08/10	0.4	196.50	1	197.00	197.50	-0.6	1,137	-0.05%
2021/08/09	1	191.00	0	0.00	191.00	1	1,154	0.09%
2021/08/06	0	0.00	1	192.00	191.50	-1	1,173	-0.09%
2021/08/05	1.1	193.02	2	192.50	192.50	-1	1,197	-0.08%
2021/08/03	1	194.00	1	196.00	197.00	0	1,273	0.00%
2021/08/02	0.1	192.00	1	192.00	192.00	-1	1,270	-0.07%
2021/07/30	1	196.50	1	195.00	195.50	0	1,267	0.00%
2021/07/28	0.1	200.50	0	0.00	199.50	0.1	1,283	0.01%
2021/07/27	0.1	203.00	5	202.70	202.50	-4.9	1,321	-0.37%
2021/07/26	0	201.00	0	0.00	200.50	0	1,354	0.00%
2021/07/21	1	203.50	0	0.00	202.00	1	1,367	0.07%
2021/07/20	0.1	204.50	0	0.00	202.50	0.1	1,380	0.01%
2021/07/19	0	0.00	3	205.50	206.00	-3	1,392	-0.22%
2021/07/16	2	208.75	0	0.00	208.50	2	1,431	0.14%
2021/07/15	0	210.00	0	0.00	211.00	0	1,458	0.00%
2021/07/13	0.1	210.00	0	0.00	209.50	0.1	1,448	0.01%
2021/07/09	0	207.00	0	0.00	206.50	0	1,449	0.00%
2021/07/07	1	210.00	0	0.00	209.00	1	1,539	0.06%
2021/07/06	1	210.00	0	0.00	210.00	1	1,591	0.06%
2021/07/05	0	0.00	1	211.00	212.00	-1	1,637	-0.06%
2021/07/02	0	0.00	1	209.00	209.00	-1	1,701	-0.06%
2021/07/01	0.3	210.67	0	0.00	209.00	0.3	1,707	0.02%
2021/06/29	2	213.00	0	0.00	213.50	2	1,721	0.12%
2021/06/23	0.1	214.50	0	0.00	211.50	0.1	1,736	0.00%
2021/06/22	1	217.00	2	213.00	210.00	-1	1,761	-0.06%
2021/06/21	1.1	217.05	0	0.00	216.00	1.1	1,752	0.06%
2021/06/18	0.1	224.50	0	0.00	222.00	0.1	1,741	0.01%
2021/06/17	5	238.90	0	0.00	237.50	5	1,707	0.29%
2021/06/16	3	241.83	7.3	240.38	239.50	-4.3	1,668	-0.25%
2021/06/15	4	242.50	5	241.30	242.50	-1	1,664	-0.06%
2021/06/11	0.1	235.00	0	0.00	236.00	0.1	1,626	0.01%
2021/06/10	0.2	235.50	0	0.00	235.50	0.2	1,619	0.01%
2021/06/08	2	234.50	0	0.00	235.50	2	1,627	0.12%
2021/06/07	0	0.00	3	236.83	237.00	-3	1,635	-0.18%
2021/06/03	1.1	241.09	0	0.00	241.00	1.1	1,637	0.07%
2021/06/02	0	0.00	1	235.00	236.00	-1	1,627	-0.06%
2021/06/01	2.1	230.05	1	229.50	229.50	1.1	1,614	0.07%
2021/05/31	1.1	230.68	0	0.00	231.00	1.1	1,620	0.07%
2021/05/28	0.2	233.50	0	0.00	233.00	0.2	1,636	0.01%
2021/05/21	0	0.00	1	227.00	227.50	-1	1,664	-0.06%
2021/05/19	6	225.00	0	0.00	224.50	6	1,686	0.36%
2021/05/18	1	220.00	0	0.00	225.50	1	1,695	0.06%
2021/05/17	1	221.00	1	214.50	214.50	0	1,701	0.00%
2021/05/14	2.1	226.41	5	224.40	223.00	-2.9	1,674	-0.18%
2021/05/13	0	0.00	1	221.50	221.50	-1	1,654	-0.06%
2021/05/12	0	0.00	2.2	217.75	217.50	-2.2	1,634	-0.14%
2021/05/11	3.2	225.39	0	0.00	224.00	3.2	1,588	0.20%
2021/05/10	0	0.00	7	233.14	232.00	-7	1,573	-0.44%
2021/05/06	4.1	230.07	0	0.00	228.50	4.1	1,595	0.26%
2021/05/05	1.1	230.26	0	0.00	229.00	1.1	1,596	0.07%
2021/05/04	1.1	227.50	1	228.50	228.00	0.1	1,601	0.01%
2021/05/03	6	235.58	0	0.00	233.50	6	1,583	0.38%
2021/04/29	2	243.00	0	0.00	243.50	2	1,600	0.12%
2021/04/28	0.1	247.50	0	0.00	246.50	0.1	1,722	0.01%
2021/04/26	1.1	245.25	0	0.00	248.00	1.1	1,788	0.06%
2021/04/22	2	246.75	3	247.00	245.00	-1	1,900	-0.05%
2021/04/21	2	252.25	1	251.00	250.50	1	1,878	0.05%
2021/04/20	1	257.50	3	257.00	257.00	-2	1,871	-0.11%
2021/04/19	1	258.50	0.3	258.00	256.50	0.7	1,878	0.04%
2021/04/16	0	0.00	1	263.00	261.00	-1	1,867	-0.05%
2021/04/15	1	260.00	0	0.00	262.50	1	1,857	0.05%
2021/04/14	0	258.50	1	252.00	261.50	-1	1,870	-0.05%
2021/04/13	1	260.50	0	0.00	260.50	1	1,838	0.05%
2021/04/12	2	269.75	2.5	269.20	268.50	-0.5	1,789	-0.03%
2021/04/09	3	265.33	1	267.00	265.00	2	1,747	0.11%
2021/04/08	3	265.50	1	261.00	266.50	2	1,697	0.12%
2021/04/07	0.1	253.50	0	0.00	253.50	0.1	1,623	0.00%
2021/04/06	1	251.00	3.2	251.27	251.00	-2.2	1,615	-0.14%
2021/03/31	0	0.00	1	247.00	247.50	-1	1,597	-0.06%
2021/03/30	0	0.00	1	245.50	246.50	-1	1,603	-0.06%
2021/03/26	1	247.50	2	246.00	247.50	-1	1,604	-0.06%
2021/03/25	2	247.75	1.2	248.58	247.50	0.8	1,598	0.05%
2021/03/24	3	243.17	4	244.25	244.50	-1	1,567	-0.06%
2021/03/23	0	0.00	1	243.00	243.50	-1	1,542	-0.06%
2021/03/22	1.1	242.05	0	0.00	243.50	1.1	1,539	0.07%
2021/03/19	2	238.50	1	241.00	243.50	1	1,534	0.07%
2021/03/18	2	239.25	1	239.00	240.50	1	1,521	0.07%
2021/03/16	4.2	233.10	0	0.00	234.00	4.2	1,569	0.27%
2021/03/15	1	236.50	0	0.00	235.50	1	1,561	0.06%
2021/03/10	0.1	231.50	0	0.00	230.50	0.1	1,548	0.01%
2021/03/09	1	229.50	0	0.00	230.00	1	1,555	0.06%
2021/03/05	1.1	233.14	0	0.00	233.00	1.1	1,558	0.07%
2021/03/04	0.1	236.50	0	0.00	235.00	0.1	1,561	0.01%
2021/03/03	1.1	235.82	0	0.00	235.50	1.1	1,566	0.07%
2021/02/26	0	0.00	2	237.00	237.00	-2	1,583	-0.13%
2021/02/25	1	239.00	0	0.00	239.00	1	1,603	0.06%
2021/02/23	1	239.50	0	0.00	240.50	1	1,669	0.06%
2021/02/22	3	242.33	0	0.00	242.50	3	1,666	0.18%
2021/02/19	3.1	241.02	0	0.00	242.50	3.1	1,691	0.18%
2021/02/18	1	244.50	0	0.00	244.00	1	1,702	0.06%
2021/02/17	7.2	245.88	0	0.00	246.50	7.2	1,727	0.42%
2021/02/05	0	0.00	6	239.50	240.00	-6	1,776	-0.34%
2021/02/04	2	238.00	0	0.00	239.00	2	1,778	0.11%
2021/02/03	1	239.50	0	0.00	239.00	1	1,784	0.06%
2021/02/02	0.1	241.50	0	0.00	242.00	0.1	1,793	0.01%
2021/02/01	0	0.00	2	236.00	239.50	-2	1,795	-0.11%
2021/01/28	0	0.00	1	243.00	239.00	-1	1,789	-0.06%
2021/01/26	1.1	253.27	4	249.00	248.50	-2.9	1,751	-0.17%
2021/01/25	1.1	250.91	1.3	251.00	250.50	-0.2	1,721	-0.01%
2021/01/22	9	254.00	0	0.00	253.50	9	1,697	0.53%
2021/01/21	5	249.60	2	249.00	254.00	3	1,640	0.18%
2021/01/20	1	242.00	3	239.50	242.00	-2	1,510	-0.13%
2021/01/18	6	236.58	5	233.40	238.50	1	1,428	0.07%
2021/01/15	1	236.50	2.2	234.73	232.00	-1.2	1,368	-0.09%
2021/01/13	0	0.00	1	222.00	222.00	-1	1,286	-0.08%
2021/01/11	1	222.00	0	0.00	222.00	1	1,251	0.08%
2021/01/08	1.4	220.14	0	0.00	220.50	1.4	1,251	0.11%
2021/01/07	0	0.00	3	220.00	221.00	-3	1,247	-0.24%
2021/01/06	0.9	217.17	0	0.00	216.50	0.9	1,226	0.07%
2021/01/05	0.2	219.28	0	0.00	219.00	0.2	1,219	0.02%
2021/01/04	0.1	218.00	14	217.00	219.50	-13.9	1,215	-1.15%
2020/12/30	0.1	217.00	0	0.00	216.00	0.1	1,201	0.01%
2020/12/25	0	0.00	10	210.30	211.50	-10	1,182	-0.85%
2020/12/23	1	211.50	0	0.00	210.50	1	1,174	0.09%
2020/12/22	0.1	211.00	0	0.00	209.50	0.1	1,184	0.01%
2020/12/16	0.1	217.00	0	0.00	216.50	0.1	1,201	0.01%
2020/12/15	1	214.00	2	214.00	214.00	-1	1,204	-0.08%
2020/12/14	2.1	216.10	0	0.00	217.00	2.1	1,211	0.17%
2020/12/11	17	215.21	2	216.00	215.00	15	1,219	1.23%
2020/12/09	2	229.50	2	228.00	229.50	0	1,142	0.00%
2020/12/07	1	231.00	1	228.00	228.00	0	1,145	0.00%
2020/12/04	0	0.00	3	227.50	226.50	-3	1,141	-0.26%
2020/12/03	0	0.00	0.1	226.50	225.50	-0.1	1,140	-0.01%
2020/12/02	0.1	230.00	0	0.00	228.50	0.1	1,136	0.01%
2020/12/01	0	0.00	1	225.00	227.00	-1	1,140	-0.09%
2020/11/30	1	229.50	4.2	228.74	228.50	-3.2	1,128	-0.28%
2020/11/26	0	0.00	1	228.00	228.50	-1	1,104	-0.09%
2020/11/25	0	0.00	1	224.50	223.50	-1	1,087	-0.09%
2020/11/24	2	225.75	2	223.50	224.00	0	1,091	0.00%
2020/11/23	9.1	220.66	3	220.00	222.00	6.1	1,100	0.55%
2020/11/20	2	213.75	1	216.00	214.00	1	1,129	0.09%
2020/11/19	0	0.00	1	216.00	216.00	-1	1,129	-0.09%
2020/11/18	1	215.50	9	216.44	216.50	-8	1,125	-0.71%
2020/11/16	3	213.50	2	213.25	215.00	1	1,117	0.09%
2020/11/13	5	210.30	76	210.17	210.00	-71	1,103	-6.43%
2020/11/12	1	205.00	1	204.00	202.50	0	1,057	0.00%
2020/11/10	2	208.00	1	207.00	205.50	1	1,078	0.09%
2020/11/09	4	205.75	0	0.00	207.00	4	1,079	0.37%
2020/11/05	1	200.50	0	0.00	201.00	1	1,097	0.09%
2020/11/04	2	201.00	0	0.00	200.50	2	1,124	0.18%
2020/10/30	0.1	199.50	0	0.00	198.50	0.1	1,152	0.01%
2020/10/26	0	0.00	0.1	201.00	200.00	-0.1	1,157	-0.01%
2020/10/23	3	202.17	0	0.00	201.50	3	1,162	0.26%
2020/10/05	2	193.75	0	0.00	194.00	2	1,525	0.13%
2020/09/28	3	192.33	0	0.00	193.00	3	1,575	0.19%
2020/09/25	3	192.00	5	191.10	191.50	-2	1,583	-0.13%
2020/09/24	5	194.50	1	193.00	193.50	4	1,580	0.25%
2020/09/22	0	0.00	7	198.36	199.00	-7	1,581	-0.44%
2020/09/21	1	200.50	2	200.50	200.00	-1	1,582	-0.06%
2020/09/18	1	201.50	0	0.00	201.00	1	1,601	0.06%
2020/09/16	0	0.00	2	201.00	201.50	-2	1,627	-0.12%
2020/09/15	2	202.00	0	0.00	201.50	2	1,658	0.12%
2020/09/11	4	201.75	0	0.00	200.50	4	1,707	0.23%
2020/09/10	4	199.88	0	0.00	199.00	4	1,807	0.22%
2020/09/09	2	198.00	0	0.00	198.50	2	1,870	0.11%
2020/09/08	1	200.00	0	0.00	200.00	1	1,911	0.05%
2020/09/03	2	204.50	0	0.00	203.00	2	1,999	0.10%
2020/09/01	2	205.00	0	0.00	205.50	2	2,020	0.10%
2020/08/28	1	203.50	0	0.00	204.50	1	2,052	0.05%
2020/08/26	1.1	208.74	1	214.50	210.50	0.1	2,040	0.00%
2020/08/24	0	0.00	1	201.00	201.00	-1	2,004	-0.05%
2020/08/21	1.1	199.64	1	198.00	199.50	0.1	2,027	0.00%
2020/08/20	3	199.50	0	0.00	197.00	3	2,028	0.15%
2020/08/18	3	204.00	0	0.00	203.50	3	2,111	0.14%
2020/08/14	2	207.50	0	0.00	207.50	2	2,123	0.09%
2020/08/13	2	212.75	0	0.00	212.00	2	2,100	0.10%
2020/08/11	1	211.00	0	0.00	209.00	1	2,099	0.05%
2020/08/06	2	210.00	0	0.00	210.00	2	2,127	0.09%
2020/08/05	0	0.00	3	211.00	212.00	-3	2,159	-0.14%
2020/08/04	0	0.00	1	207.00	207.50	-1	2,149	-0.05%
2020/08/03	7	205.64	0	0.00	205.50	7	2,151	0.33%
2020/07/31	10	204.65	0	0.00	205.50	10	2,157	0.46%
2020/07/28	3	210.17	2	206.25	202.50	1	2,146	0.05%
2020/07/27	1.1	210.02	1	210.00	210.00	0.1	2,117	0.00%
2020/07/23	5	207.50	0	0.00	207.50	5	2,065	0.24%
2020/07/22	9	209.00	3	211.33	209.00	6	2,053	0.29%
2020/07/16	51	213.00	0	0.00	210.50	51	2,014	2.53%
2020/07/15	4	220.50	4	215.75	214.50	0	1,991	0.00%
2020/07/14	7	218.00	33	218.03	219.50	-26	1,974	-1.32%
2020/07/13	5	220.90	1	219.50	219.50	4	1,937	0.21%
2020/07/10	0	0.00	2	208.75	206.00	-2	1,858	-0.11%
2020/07/09	1	209.00	0	0.00	209.00	1	1,866	0.05%
2020/07/08	0	0.00	2	205.25	205.50	-2	1,845	-0.11%
2020/07/07	0	0.00	3	205.00	206.50	-3	1,840	-0.16%
2020/07/06	1	208.50	3	207.50	208.00	-2	1,838	-0.11%
2020/07/03	0	0.00	1	209.50	206.50	-1	1,838	-0.05%
2020/07/02	5	204.70	2	206.50	207.00	3	1,860	0.16%
2020/07/01	1	201.00	0	0.00	201.50	1	1,853	0.05%
2020/06/24	1	200.50	2	201.00	201.00	-1	1,859	-0.05%
2020/06/23	0.1	203.00	8	201.63	202.50	-7.9	1,863	-0.42%
2020/06/22	7	201.14	12	202.42	201.00	-5	1,899	-0.26%
2020/06/19	1	206.00	3	208.33	205.50	-2	1,871	-0.11%
2020/06/18	2	210.50	0	0.00	210.00	2	1,847	0.11%
2020/06/17	33	213.80	6	212.67	208.00	27	1,844	1.46%
2020/06/16	1	222.00	1	222.50	224.00	0	1,760	0.00%
2020/06/15	1	223.00	1	219.50	221.00	0	1,743	0.00%
2020/06/12	1	214.00	1	216.00	217.00	0	1,715	0.00%
2020/06/11	0	0.00	1	218.50	218.00	-1	1,701	-0.06%
2020/06/10	2	220.50	1	216.00	222.00	1	1,687	0.06%
2020/06/08	0	0.00	1	218.00	217.00	-1	1,761	-0.06%
2020/06/05	3	213.50	0	0.00	214.00	3	1,765	0.17%
2020/06/03	1	216.00	3	214.33	215.00	-2	1,787	-0.11%
2020/06/02	3	217.00	0	0.00	215.50	3	1,764	0.17%
2020/05/29	4	210.63	3	209.17	210.00	1	1,720	0.06%
2020/05/26	2	212.50	2	208.75	208.50	0	1,688	0.00%
2020/05/25	6	202.00	6.2	206.18	209.00	-0.2	1,647	-0.01%
2020/05/22	2	196.75	0	0.00	197.00	2	1,548	0.13%
2020/05/21	1	195.00	0	0.00	195.50	1	1,528	0.07%
2020/05/19	0	0.00	2	191.50	192.00	-2	1,534	-0.13%
2020/05/18	3	192.33	0.2	193.50	192.50	2.8	1,532	0.18%
2020/05/15	8	198.69	1	203.00	195.00	7	1,520	0.46%
2020/05/14	4	197.50	0	0.00	194.00	4	1,450	0.28%
2020/05/13	5	197.40	1	196.50	196.50	4	1,438	0.28%
2020/05/12	5	194.10	2	195.00	197.50	3	1,436	0.21%
2020/05/11	1	190.50	0	0.00	190.50	1	1,409	0.07%
2020/05/08	1	190.50	0	0.00	190.00	1	1,414	0.07%
2020/05/04	2	185.50	0	0.00	187.00	2	1,431	0.14%
2020/04/30	0.2	190.00	1	189.50	189.50	-0.8	1,446	-0.06%
2020/04/27	0	0.00	3	186.50	185.50	-3	1,510	-0.20%
2020/04/17	2	187.00	2.2	190.64	187.00	-0.2	1,596	-0.01%
2020/04/15	1	182.00	0	0.00	185.00	1	1,593	0.06%
2020/04/14	1	176.50	1	179.50	181.00	0	1,569	0.00%
2020/03/30	1	162.00	1	162.00	162.50	0	1,623	0.00%
2020/03/24	0	0.00	1	146.00	145.00	-1	1,949	-0.05%
2020/03/23	1	137.00	0.3	138.50	138.50	0.8	1,936	0.04%
2020/03/20	0.1	141.50	0	0.00	142.00	0.1	1,944	0.00%
2020/03/19	1	139.00	1	131.00	131.50	0	1,933	0.00%
2020/03/18	0	0.00	1	147.00	145.00	-1	1,926	-0.05%
2020/03/17	0	0.00	2	150.00	147.00	-2	1,996	-0.10%
2020/03/13	0.2	159.00	2	155.00	158.50	-1.8	2,122	-0.08%
2020/03/11	1	176.00	0	177.00	177.00	1	2,128	0.05%
2020/03/10	1.1	175.55	0	0.00	175.50	1.1	2,110	0.05%
2020/03/09	0.2	180.50	1	181.00	179.50	-0.8	2,083	-0.04%
2020/03/03	0.1	186.00	0	0.00	186.50	0.1	2,156	0.00%
2020/02/24	3	186.00	0	0.00	185.50	3	2,198	0.14%
2020/02/21	3	190.33	3	188.00	188.00	0	2,290	0.00%
2020/02/20	0	0.00	1	188.00	189.50	-1	2,313	-0.04%
2020/02/14	0	0.00	0	188.00	188.00	0	2,511	0.00%
2020/02/12	1.2	189.43	0	0.00	189.00	1.2	2,538	0.05%
2020/02/11	1	188.00	0	0.00	188.00	1	2,530	0.04%
2020/02/07	1.2	187.17	0	185.50	185.50	1.2	2,547	0.05%
2020/02/06	1	188.50	1	190.00	190.00	0	2,546	0.00%
2020/02/04	2	188.00	0	0.00	187.50	2	2,567	0.08%
2020/02/03	8	181.88	4	182.50	184.50	4	2,555	0.16%
2020/01/31	0	0.00	6	188.92	188.00	-6	2,532	-0.24%
2020/01/30	2	184.50	3	189.17	184.50	-1	2,518	-0.04%
2020/01/17	0	0.00	1	199.00	199.00	-1	2,466	-0.04%
2020/01/15	0	0.00	1	200.50	201.00	-1	2,484	-0.04%
2020/01/14	0	0.00	3	199.17	200.50	-3	2,465	-0.12%
2020/01/09	2	190.00	0	0.00	193.00	2	2,392	0.08%
2020/01/06	1	190.00	0	0.00	190.00	1	2,419	0.04%
2020/01/03	4	192.88	0	0.00	193.00	4	2,409	0.17%
2020/01/02	2	195.25	0	0.00	195.00	2	2,387	0.08%
2019/12/30	0	0.00	3	195.67	194.50	-3	2,369	-0.13%
2019/12/27	0	196.00	1	196.50	196.00	-1	2,361	-0.04%
2019/12/26	2	197.50	1	196.51	197.50	1	2,349	0.04%
2019/12/25	5	196.70	7	196.71	195.50	-2	2,344	-0.09%
2019/12/24	8	198.31	9	199.61	197.50	-1	2,337	-0.04%
2019/12/23	3.1	196.10	8	199.06	200.00	-4.9	2,280	-0.21%
2019/12/20	2	186.50	1	188.50	189.00	1	2,319	0.04%
2019/12/19	5	185.80	3	185.50	187.50	2	2,225	0.09%
2019/12/18	0	0.00	5	182.50	182.50	-5	2,187	-0.23%
2019/12/16	2	182.00	0	0.00	182.00	2	2,208	0.09%
2019/12/13	0	182.00	0	0.00	182.00	0	2,224	0.00%
2019/12/12	5	186.00	5	183.50	183.50	0	2,201	0.00%
2019/12/11	6	182.49	1	182.50	178.50	5	2,112	0.24%
2019/12/09	0	0.00	4	180.13	180.50	-4	1,963	-0.20%
2019/12/04	2	171.25	0	0.00	171.00	2	1,856	0.11%
2019/12/03	6	175.67	0	0.00	174.00	6	1,855	0.32%
2019/12/02	0	0.00	2	178.69	175.00	-2	1,865	-0.11%
2019/11/26	0	0.00	1	171.00	172.50	-1	1,863	-0.05%
2019/11/22	2	167.00	1	167.00	167.50	1	1,835	0.05%
2019/11/21	1.1	167.55	0	0.00	167.50	1.1	1,841	0.06%
2019/11/18	1	174.00	2	175.00	172.00	-1	1,733	-0.06%
2019/11/13	1	167.50	0	0.00	167.50	1	1,561	0.06%
2019/11/12	0	0.00	1	164.50	166.00	-1	1,545	-0.06%
2019/11/11	0	0.00	2	161.00	160.00	-2	1,528	-0.13%
2019/11/07	0	0.00	1	163.50	161.00	-1	1,565	-0.06%
2019/11/04	0	0.00	1	162.00	162.00	-1	1,578	-0.06%
2019/11/01	10	163.00	13	162.08	161.00	-3	1,581	-0.19%
2019/10/31	0	0.00	0.4	158.50	158.50	-0.4	1,566	-0.03%
2019/10/30	3	158.00	0	0.00	158.00	3	1,588	0.19%
2019/10/28	1	157.50	0	0.00	156.50	1	1,726	0.06%
2019/10/24	0	0.00	3	157.50	158.00	-3	1,845	-0.16%
2019/10/18	1	156.00	0	0.00	155.50	1	1,880	0.05%
2019/10/17	1	153.50	0	0.00	154.50	1	1,895	0.05%
2019/10/16	0	0.00	2	157.75	155.00	-2	1,897	-0.11%
2019/10/14	1	157.50	0	0.00	157.50	1	1,894	0.05%
2019/10/08	1	161.50	0	0.00	161.00	1	1,900	0.05%
2019/10/04	0.2	160.50	0	0.00	160.50	0.2	1,940	0.01%
2019/10/03	1	162.00	0	0.00	162.50	1	2,014	0.05%
2019/10/02	0	0.00	5	163.50	163.50	-5	2,067	-0.24%
2019/10/01	0	0.00	2	165.00	164.00	-2	2,105	-0.09%
2019/09/27	1	165.00	2	165.50	164.50	-1	2,136	-0.05%
2019/09/26	2	165.75	2	164.50	168.50	0	2,107	0.00%
2019/09/25	14	166.71	12	167.83	163.00	2	2,096	0.10%
2019/09/23	0	0.00	1	161.50	160.50	-1	1,959	-0.05%
2019/09/20	0	0.00	2	160.50	160.00	-2	1,982	-0.10%
2019/09/19	7	163.21	4	160.50	159.00	3	1,984	0.15%
2019/09/17	0	0.00	3	157.67	157.50	-3	1,978	-0.15%
2019/09/16	1	155.00	1	157.50	155.00	0	2,109	0.00%
2019/09/12	0	0.00	1	156.50	156.50	-1	2,135	-0.05%
2019/09/06	1	156.00	0	0.00	155.00	1	2,161	0.05%
2019/09/05	0	0.00	1	158.00	157.50	-1	2,170	-0.05%
2019/09/03	1	158.50	0	0.00	155.00	1	2,233	0.04%
2019/08/28	0	0.00	1	153.00	152.00	-1	2,285	-0.04%
2019/08/26	1	149.00	0	0.00	149.00	1	2,339	0.04%
2019/08/23	1	150.00	0	0.00	152.00	1	2,348	0.04%
2019/08/21	1	151.00	0	0.00	148.50	1	2,400	0.04%
2019/08/16	0	0.00	3	151.00	150.50	-3	2,599	-0.12%
2019/08/13	1	152.00	0	0.00	152.50	1	2,961	0.03%
2019/08/12	0	0.00	2	157.00	157.50	-2	3,095	-0.06%
2019/08/06	0	0.00	2	150.75	154.50	-2	3,405	-0.06%
2019/08/02	1	154.00	1.3	154.40	154.00	-0.3	3,505	-0.01%
2019/08/01	1	157.00	1	156.00	155.00	0	3,551	0.00%
2019/07/31	2	159.00	105	157.95	158.50	-103	3,599	-2.86%	大賣/鉅額交易
2019/07/30	6	164.67	0	0.00	158.50	6	3,699	0.16%
2019/07/29	101	164.00	2	163.00	163.00	99	3,726	2.66%	大買/
2019/07/19	1	153.50	0	0.00	152.50	1	4,052	0.02%
2019/07/18	1	153.50	1	153.50	153.00	0	4,150	0.00%
2019/07/17	0	0.00	2	151.00	153.00	-2	4,369	-0.05%
2019/07/16	0	0.00	1	150.50	150.50	-1	4,483	-0.02%
2019/07/15	1	151.50	1	152.00	151.50	0	4,473	0.00%
2019/07/12	5	155.50	5	155.30	153.50	0	4,472	0.00%
2019/07/11	11	153.91	2	152.50	154.00	9	4,441	0.20%
2019/07/10	22	149.27	1	149.50	149.50	21	4,418	0.48%
2019/07/09	31	148.58	30	148.85	148.50	1	4,408	0.02%
2019/07/08	2	157.00	89	156.83	157.50	-87	4,331	-2.01%
2019/07/05	0	0.00	10	157.50	157.00	-10	4,292	-0.23%
2019/07/04	2	156.25	11	156.91	157.00	-9	4,262	-0.21%
2019/07/03	2	155.00	10	155.00	155.00	-8	4,225	-0.19%
2019/07/02	106	159.92	5	156.50	156.50	101	4,223	2.39%	大買/鉅額交易
2019/07/01	4	155.13	11	155.59	156.00	-7	4,160	-0.17%
2019/06/28	0	0.00	5	152.00	152.00	-5	4,117	-0.12%
2019/06/27	1	153.50	3	152.00	151.50	-2	4,110	-0.05%
2019/06/26	3	151.50	0	0.00	152.50	3	4,086	0.07%
2019/06/25	1	150.00	2	150.00	150.00	-1	4,081	-0.02%
2019/06/24	5	149.60	1	150.00	151.50	4	4,093	0.10%
2019/06/21	4	156.13	3	155.17	152.50	1	4,166	0.02%
2019/06/20	3	147.00	0	0.00	149.00	3	4,043	0.07%
2019/06/19	1	145.50	0	0.00	146.50	1	4,035	0.02%
2019/06/12	0	0.00	1	148.00	150.00	-1	4,066	-0.02%
2019/06/11	2	149.00	2	149.25	147.00	0	4,060	0.00%
2019/06/10	2	148.00	0	0.00	150.00	2	3,997	0.05%
2019/06/06	2	142.50	3	142.67	143.50	-1	3,949	-0.03%
2019/05/31	2	144.50	0	0.00	145.50	2	3,880	0.05%
2019/05/29	0.4	140.00	0	0.00	140.50	0.4	3,844	0.01%
2019/05/28	1	138.00	0	0.00	140.00	1	3,817	0.03%
2019/05/24	2	140.25	0	0.00	138.00	2	3,858	0.05%
2019/05/23	2	139.00	51	140.14	139.00	-49	3,807	-1.29%
2019/05/22	4	151.75	4	148.75	145.50	0	3,718	0.00%
2019/05/21	59	149.68	12	142.25	152.00	47	3,624	1.30%
2019/05/20	5	153.90	0	0.00	149.00	5	3,453	0.14%
2019/05/17	4	156.75	4	158.13	158.50	0	3,361	0.00%
2019/05/16	1	164.50	1	165.00	163.50	0	3,183	0.00%
2019/05/15	0	0.00	8	159.31	164.00	-8	3,098	-0.26%
2019/05/14	1	147.00	3	148.67	150.00	-2	2,934	-0.07%
2019/05/13	13	150.46	15	149.50	150.00	-2	2,862	-0.07%
2019/05/10	3	149.50	1	144.00	146.50	2	2,791	0.07%
2019/05/09	1	148.00	12	147.21	148.00	-11	2,729	-0.40%
2019/05/08	3	149.00	0	0.00	151.50	3	2,668	0.11%
2019/05/07	9	149.83	3	152.00	149.00	6	2,601	0.23%
2019/05/06	5	144.60	3	140.50	143.00	2	2,476	0.08%
2019/05/03	1	142.00	0	0.00	140.50	1	2,352	0.04%
2019/05/02	1	137.50	0	0.00	141.00	1	2,327	0.04%
2019/04/30	7	132.00	3	137.17	137.50	4	2,257	0.18%
2019/04/29	2	137.25	0	0.00	137.00	2	2,129	0.09%
2019/04/26	2	138.50	2	138.00	142.00	0	2,081	0.00%
2019/04/25	0	0.00	9	135.94	139.00	-9	2,012	-0.45%
2019/04/24	2	132.50	3	134.00	131.50	-1	1,891	-0.05%
2019/04/23	0	0.00	14	128.36	130.50	-14	1,794	-0.78%
2019/04/22	0	0.00	4	117.00	119.00	-4	1,611	-0.25%
2019/04/19	0	0.00	5	109.50	109.50	-5	1,547	-0.32%
2019/04/18	5	110.50	0	0.00	110.00	5	1,550	0.32%
2019/04/17	2	110.50	0	0.00	110.50	2	1,545	0.13%
2019/04/16	0	0.00	1	110.50	110.50	-1	1,544	-0.06%
2019/04/12	1	110.00	0	0.00	109.50	1	1,549	0.06%
2019/04/11	2	110.50	0	0.00	110.00	2	1,547	0.13%
2019/04/09	1	109.00	0.4	109.00	109.50	0.6	1,531	0.04%
2019/04/02	2	108.00	0	0.00	108.00	2	1,558	0.13%
2019/04/01	0	0.00	1	108.50	108.50	-1	1,593	-0.06%
2019/03/28	0	0.00	1	108.00	108.00	-1	1,734	-0.06%
2019/03/27	0	0.00	1	108.00	107.50	-1	1,753	-0.06%
2019/03/26	8	110.13	9	109.67	108.00	-1	1,739	-0.06%
2019/03/25	2	110.25	1	111.50	113.50	1	1,625	0.06%
2019/03/21	0	0.00	5	110.80	111.50	-5	1,572	-0.32%
2019/03/19	1	105.00	1	106.50	107.00	0	1,510	0.00%
2019/03/18	2	104.50	0	0.00	104.50	2	1,535	0.13%
2019/03/15	2	106.00	0	0.00	105.00	2	1,541	0.13%
2019/03/07	2	105.75	0	0.00	104.50	2	1,584	0.13%
2019/03/04	2	103.00	0	0.00	104.50	2	1,585	0.13%
2019/02/25	2	103.00	5	104.70	106.50	-3	1,544	-0.19%
2019/02/22	2	100.00	2	100.20	100.50	0	1,466	0.00%
2019/02/20	3	98.00	1	98.70	98.30	2	1,415	0.14%
2019/02/18	1	96.30	0	0.00	96.30	1	1,374	0.07%
2019/02/15	1	95.50	0	0.00	95.00	1	1,359	0.07%
2019/02/11	1	93.10	0	0.00	93.10	1	1,323	0.08%
2019/01/22	0	0.00	15	91.98	92.20	-15	1,267	-1.18%
2019/01/21	1	93.40	0	0.00	93.60	1	1,255	0.08%
2019/01/15	1	94.00	0	0.00	95.20	1	1,219	0.08%
2019/01/14	0	0.00	0.6	96.50	97.00	-0.6	1,199	-0.05%
2019/01/11	16	98.13	0	0.00	98.50	16	1,144	1.40%
2019/01/07	0	0.00	0.8	92.90	93.30	-0.8	1,058	-0.08%
2019/01/04	0	0.00	17	89.84	90.20	-17	1,038	-1.64%
2019/01/03	0	0.00	5	91.52	91.80	-5	1,024	-0.49%
2018/12/26	1	87.00	0	0.00	86.70	1	978	0.10%
2018/12/25	3	89.40	0.8	88.20	88.50	2.2	956	0.23%
2018/12/24	1	90.20	3.8	92.13	91.00	-2.8	924	-0.30%
2018/12/22	14	97.94	2	96.55	93.50	12	879	1.36%
2018/12/21	6	92.67	21.6	92.58	94.40	-15.6	794	-1.96%
2018/12/20	2	86.30	6	86.43	86.30	-4	714	-0.56%
2018/12/19	0	0.00	2	83.40	84.50	-2	676	-0.30%
2018/12/18	1	82.90	0	0.00	83.00	1	653	0.15%
2018/12/14	3	82.30	0	0.00	82.30	3	642	0.47%
2018/12/13	1	81.60	0	0.00	81.70	1	640	0.16%
2018/12/12	5	83.30	0	0.00	82.50	5	627	0.80%
2018/11/28	5	63.90	0	0.00	63.90	5	552	0.90%
2018/11/27	0	0.00	1	64.80	64.70	-1	529	-0.19%
2018/11/22	5	63.00	0	0.00	63.30	5	481	1.04%
2018/11/19	1	61.60	6	62.20	61.70	-5	430	-1.16%
2018/11/14	5	59.00	0	0.00	59.00	5	358	1.40%
2018/10/25	1	54.50	0	0.00	54.70	1	356	0.28%
2018/10/22	1	55.90	0	0.00	55.90	1	349	0.29%
2018/10/12	0	0.00	2	55.30	57.50	-2	354	-0.56%
2018/10/11	10	55.03	0	0.00	53.80	10	348	2.87%
2018/10/05	2	57.70	0	0.00	57.90	2	354	0.56%
2018/10/03	3	59.10	0	0.00	58.90	3	349	0.86%
2018/09/27	1	59.10	0	0.00	59.00	1	403	0.25%
2018/09/11	10	60.71	1	60.50	60.50	9	711	1.27%
2018/09/10	1	59.20	0	0.00	59.20	1	732	0.14%
2018/09/07	2	59.70	0	0.00	59.60	2	749	0.27%
2018/09/04	0	0.00	3	61.70	61.90	-3	858	-0.35%
2018/08/31	2	61.30	0	0.00	62.00	2	869	0.23%
2018/08/30	1	62.90	2	62.50	62.00	-1	868	-0.12%
2018/08/24	4	58.10	0	0.00	58.20	4	874	0.46%
2018/08/23	7	58.46	0	0.00	58.60	7	882	0.79%
2018/08/21	1	58.90	0	0.00	58.80	1	889	0.11%
2018/08/15	1	59.60	0	0.00	59.70	1	921	0.11%
2018/08/13	4	59.33	2	59.30	59.50	2	923	0.22%
2018/08/08	0	0.00	1	60.20	60.40	-1	921	-0.11%
2018/07/18	1	57.20	0	0.00	57.70	1	948	0.11%
2018/07/11	0	0.00	2	56.40	56.30	-2	971	-0.21%
2018/07/09	2	55.90	2	57.30	57.80	0	972	0.00%
2018/07/06	2	55.10	0	0.00	55.10	2	956	0.21%
2018/07/05	1	55.70	0	0.00	55.70	1	976	0.10%
2018/06/27	2	66.30	0	0.00	66.20	2	927	0.22%
2018/06/20	0	0.00	1	66.90	67.10	-1	1,138	-0.09%
2018/06/19	5	66.60	0	0.00	66.60	5	1,117	0.45%
2018/06/15	1	67.10	0	0.00	67.20	1	1,098	0.09%
2018/06/14	1	68.60	2	68.20	68.00	-1	1,084	-0.09%
2018/05/08	0	0.00	1	64.70	64.90	-1	992	-0.10%
2018/05/04	0	0.00	10	65.00	65.30	-10	993	-1.01%
2018/04/24	0	0.00	1	64.30	64.30	-1	995	-0.10%
2018/04/20	0	0.00	5	64.00	64.60	-5	992	-0.50%
2018/04/19	0	0.00	5	63.40	63.40	-5	980	-0.51%
2018/04/17	0	0.00	3	64.00	64.00	-3	979	-0.31%
2018/04/16	0	0.00	5	64.00	64.50	-5	980	-0.51%
2018/04/11	0	0.00	2	64.40	63.80	-2	979	-0.20%
2018/04/10	0	0.00	8	65.88	65.60	-8	955	-0.84%
2018/04/09	0	0.00	4	67.25	66.50	-4	946	-0.42%
2018/03/31	20	65.20	0	0.00	65.60	20	884	2.26%
2018/03/30	20	65.70	0	0.00	65.20	20	879	2.27%
2018/03/28	1	65.20	2.5	65.42	65.70	-1.5	843	-0.18%
2018/03/27	13	65.63	28	65.31	64.80	-15	805	-1.86%
2018/03/26	0	0.00	11	63.93	64.40	-11	678	-1.62%
2018/03/20	0	0.00	1	58.80	58.90	-1	577	-0.17%
2018/03/15	0	0.00	4	58.10	58.40	-4	600	-0.67%
2018/03/14	0	0.00	2	58.10	58.10	-2	613	-0.33%
2018/03/05	10	56.71	0	0.00	56.20	10	753	1.33%
2018/03/02	0	0.00	5	57.58	57.80	-5	728	-0.69%
2018/02/26	0	0.00	2	59.10	59.10	-2	719	-0.28%
2018/02/23	0	0.00	2	59.55	59.50	-2	740	-0.27%
2018/02/07	0	0.00	2	59.60	59.20	-2	842	-0.24%
2018/02/06	1	58.00	2	57.70	58.10	-1	839	-0.12%
2018/01/25	5	60.40	0	0.00	60.20	5	843	0.59%
2018/01/23	4	61.60	0	0.00	60.70	4	843	0.47%
2018/01/16	1	59.80	0	0.00	59.60	1	831	0.12%
2018/01/03	0	0.00	2	60.10	60.10	-2	859	-0.23%