家登 (3680)-元大-竹科券商分點個股進出

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

家登

(3680)

可現股當沖

股價
392.5
漲跌
▼4.5
漲幅
-1.13%
成交量
2,892張
產業
上櫃半導體類股
572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

家登 (3680)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/06	4.4	388.86	2.2	395.00	392.50	2.2	1,960	0.11%
2024/05/03	3.6	402.61	0	0.00	397.00	3.6	1,929	0.19%
2024/05/02	1.2	408.02	2	405.50	409.50	-0.8	1,919	-0.04%
2024/04/29	0.3	427.11	0	0.00	426.50	0.3	2,008	0.01%
2024/04/26	0.2	430.75	0	0.00	424.00	0.2	2,042	0.01%
2024/04/25	0	424.44	1	421.00	420.00	-1	2,090	-0.05%
2024/04/24	1.1	421.85	1.4	439.26	442.00	-0.3	2,085	-0.01%
2024/04/23	1.4	412.92	0	0.00	410.00	1.4	2,076	0.07%
2024/04/22	0.1	416.00	1	415.00	404.50	-0.9	2,062	-0.04%
2024/04/19	0.1	425.64	5.2	427.10	419.50	-5.1	2,040	-0.25%
2024/04/18	1.1	466.81	1	465.50	464.00	0.1	1,983	0.00%
2024/04/17	0	0.00	1.3	480.15	482.00	-1.3	1,961	-0.07%
2024/04/16	0	452.77	0	0.00	459.50	0	1,946	0.00%
2024/04/12	1.1	474.73	2	486.00	479.00	-0.9	1,918	-0.05%
2024/04/11	0	0.00	0.2	464.17	470.50	-0.2	1,866	-0.01%
2024/04/10	0.1	450.35	2	449.78	451.00	-1.9	1,855	-0.10%
2024/04/09	0.3	481.17	1.1	470.54	468.00	-0.8	1,821	-0.05%
2024/04/08	2	471.00	0	469.50	469.00	2	1,789	0.11%
2024/04/03	1	474.50	1	467.50	474.00	0	1,778	0.00%
2024/04/02	4	467.65	2.1	471.25	475.50	1.9	1,758	0.11%
2024/04/01	2	446.75	3.2	451.82	458.00	-1.2	1,685	-0.07%
2024/03/29	0.1	436.00	0	0.00	434.00	0.1	1,648	0.00%
2024/03/28	0	0.00	0.4	439.50	432.50	-0.4	1,602	-0.02%
2024/03/26	0.1	428.00	0.1	426.00	423.00	0	1,590	0.00%
2024/03/25	2	434.50	1	425.50	430.50	1	1,585	0.06%
2024/03/22	0.1	420.00	1	419.00	417.50	-0.9	1,576	-0.06%
2024/03/21	0.1	426.30	0	0.00	425.00	0.1	1,585	0.01%
2024/03/20	1	427.03	1	436.50	427.00	0	1,593	0.00%
2024/03/19	0.8	450.26	0.3	446.00	444.00	0.5	1,595	0.03%
2024/03/18	1.8	421.34	1	408.16	425.00	0.8	1,547	0.05%
2024/03/15	2.4	422.92	1	413.10	409.00	1.3	1,557	0.09%
2024/03/14	2.2	411.08	0	0.00	414.00	2.2	1,559	0.14%
2024/03/13	0.4	407.00	1	404.00	404.00	-0.6	1,599	-0.04%
2024/03/12	0.2	418.72	0	0.00	416.50	0.2	1,610	0.01%
2024/03/11	0.1	422.00	2	421.75	417.50	-2	1,647	-0.12%
2024/03/08	2	436.65	3.9	430.40	423.00	-1.9	1,668	-0.11%
2024/03/07	2.4	456.14	3.3	448.71	444.00	-1	1,690	-0.06%
2024/03/06	0.2	455.50	2.3	454.49	454.00	-2.1	1,676	-0.13%
2024/03/05	1.1	455.36	5.1	451.56	452.50	-4	1,698	-0.24%
2024/03/04	2.2	465.16	2	457.50	457.00	0.2	1,726	0.01%
2024/03/01	0.5	455.50	1.5	454.96	451.50	-1	1,699	-0.06%
2024/02/29	1.1	440.98	0.3	443.34	450.00	0.9	1,683	0.05%
2024/02/27	0.3	446.89	2.1	440.47	448.50	-1.7	1,692	-0.10%
2024/02/26	0.1	464.80	0.1	460.23	459.00	-0.1	1,715	0.00%
2024/02/23	7.2	454.29	9.5	468.30	470.00	-2.4	1,687	-0.14%
2024/02/22	0.2	427.79	3	429.50	429.00	-2.8	1,588	-0.18%
2024/02/21	0.6	419.02	0.2	422.25	421.00	0.4	1,567	0.02%
2024/02/20	2	421.57	2.7	426.06	420.00	-0.6	1,569	-0.04%
2024/02/19	1.1	427.38	1.3	428.38	427.00	-0.2	1,553	-0.01%
2024/02/16	4.3	440.80	5.4	434.38	433.00	-1	1,560	-0.06%
2024/02/15	1.2	442.22	0.3	440.36	446.00	0.9	1,551	0.06%
2024/02/05	0.3	415.62	1	414.94	411.00	-0.7	1,554	-0.05%
2024/02/02	0.7	407.40	0	0.00	405.00	0.7	1,543	0.04%
2024/02/01	0.3	408.55	0.4	409.02	405.00	-0.1	1,568	-0.01%
2024/01/31	3.2	406.81	3	401.50	402.00	0.2	1,566	0.01%
2024/01/30	0.4	396.73	0	0.00	402.00	0.4	1,565	0.03%
2024/01/29	1.2	392.63	1	397.50	395.50	0.2	1,569	0.01%
2024/01/26	1.4	389.55	2.3	387.72	386.50	-0.9	1,577	-0.06%
2024/01/25	1.1	407.07	2.2	393.96	392.50	-1.1	1,606	-0.07%
2024/01/24	0	400.00	0.2	398.10	399.00	-0.2	1,573	-0.01%
2024/01/23	10	403.59	11.1	399.23	398.00	-1.1	1,566	-0.07%
2024/01/22	5.1	384.98	8.4	387.64	387.00	-3.2	1,482	-0.22%
2024/01/19	2	371.52	2.8	376.93	377.50	-0.8	1,455	-0.05%
2024/01/18	0.1	370.50	1	369.50	360.50	-1	1,431	-0.07%
2024/01/17	0	370.50	0	370.00	368.50	0	1,445	0.00%
2024/01/16	0	364.50	0	0.00	366.50	0	1,443	0.00%
2024/01/15	0	0.00	0	364.50	363.00	0	1,453	0.00%
2024/01/12	0.1	362.54	0	0.00	360.00	0.1	1,493	0.01%
2024/01/11	2	363.75	1	366.00	368.00	1	1,502	0.07%
2024/01/10	4.1	354.34	1	352.00	357.00	3.1	1,511	0.21%
2024/01/09	0	361.00	0	0.00	363.00	0	1,514	0.00%
2024/01/08	0.1	358.03	0.2	356.00	358.50	-0.1	1,530	-0.01%
2024/01/05	0.2	356.84	1.3	358.90	355.00	-1.1	1,554	-0.07%
2024/01/04	1.5	356.24	0	359.00	357.50	1.4	1,604	0.09%
2024/01/03	0.9	366.60	0	0.00	363.00	0.9	1,654	0.05%
2024/01/02	0.4	368.25	0.1	368.62	366.50	0.4	1,751	0.02%
2023/12/29	0.1	369.64	0	370.50	370.50	0.1	1,805	0.01%
2023/12/28	0.1	370.50	0	0.00	368.00	0.1	1,811	0.01%
2023/12/26	0	369.00	1	367.00	367.50	-1	1,864	-0.05%
2023/12/25	1.1	376.74	0	374.00	369.50	1.1	1,871	0.06%
2023/12/22	0.5	374.74	0	0.00	374.50	0.5	1,875	0.03%
2023/12/21	0	370.67	3.1	369.48	371.50	-3	1,894	-0.16%
2023/12/20	1.1	371.19	0	373.00	373.50	1.1	1,906	0.06%
2023/12/19	0.1	370.08	0	0.00	374.00	0.1	1,915	0.00%
2023/12/18	0.1	370.45	0	0.00	374.00	0.1	1,919	0.01%
2023/12/15	1.4	365.61	0	0.00	362.00	1.4	1,904	0.07%
2023/12/14	7.4	370.09	0.3	373.50	368.00	7.1	1,895	0.37%
2023/12/13	1.5	368.39	0	0.00	367.00	1.5	1,893	0.08%
2023/12/12	2.2	370.10	1	371.50	367.50	1.2	1,910	0.06%
2023/12/11	0.3	373.75	0	0.00	374.50	0.3	1,895	0.01%
2023/12/08	1.3	371.50	0.2	373.31	372.50	1.1	1,899	0.06%
2023/12/07	2.6	370.46	0	0.00	369.00	2.6	1,869	0.14%
2023/12/06	1.1	375.16	0	381.81	377.50	1.1	1,845	0.06%
2023/12/05	1.2	366.01	2.2	368.95	372.00	-1	1,839	-0.05%
2023/12/04	3.5	379.02	0	379.63	377.00	3.5	1,877	0.18%
2023/12/01	0	387.50	1	385.50	389.00	-1	1,828	-0.05%
2023/11/30	1.3	392.46	2	382.51	382.00	-0.7	1,823	-0.04%
2023/11/29	1.3	391.26	4	389.38	389.50	-2.7	1,807	-0.15%
2023/11/28	0	379.50	1	378.00	380.00	-1	1,776	-0.06%
2023/11/27	0.1	376.67	1	378.50	375.00	-0.9	1,796	-0.05%
2023/11/24	0.1	381.23	0	0.00	383.00	0.1	1,797	0.01%
2023/11/23	0.5	391.79	4	390.50	388.00	-3.5	1,790	-0.19%
2023/11/22	0.1	380.71	0.7	381.56	381.00	-0.6	1,739	-0.04%
2023/11/21	4	381.22	2	382.50	376.50	2	1,754	0.12%
2023/11/20	1	381.50	1	377.00	376.00	0	1,802	0.00%
2023/11/17	2.5	380.04	1	379.50	381.50	1.5	1,915	0.08%
2023/11/15	3.1	380.13	0.7	373.72	372.00	2.4	1,981	0.12%
2023/11/14	1.5	377.17	0	0.00	374.50	1.5	2,031	0.07%
2023/11/13	3	379.33	3.1	376.84	375.00	-0.1	2,025	-0.01%
2023/11/10	1	363.00	0	0.00	363.50	1	1,973	0.05%
2023/11/09	2.1	359.71	0	0.00	360.00	2.1	1,967	0.11%
2023/11/08	1.2	367.25	1	368.00	366.00	0.2	1,939	0.01%
2023/11/07	2.5	373.26	2	375.00	374.00	0.5	1,921	0.03%
2023/11/06	1.1	369.10	0	0.00	366.00	1.1	1,931	0.06%
2023/11/03	1	368.16	1	373.50	373.50	0	1,932	0.00%
2023/11/02	0.1	365.50	5	366.80	367.50	-4.9	1,950	-0.25%
2023/11/01	1	340.00	0	0.00	340.00	1	1,918	0.05%
2023/10/31	3.2	345.54	2	338.50	336.00	1.2	1,939	0.06%
2023/10/27	0.2	352.57	0	0.00	350.00	0.2	1,939	0.01%
2023/10/26	2.3	360.03	2	360.50	356.00	0.3	1,952	0.02%
2023/10/25	1.1	377.55	0.2	379.00	378.50	1	1,940	0.05%
2023/10/24	1.3	372.65	0	0.00	374.00	1.3	1,921	0.07%
2023/10/23	2.1	375.74	0	0.00	365.00	2.1	1,928	0.11%
2023/10/20	1	357.03	2	376.48	378.00	-1	1,930	-0.05%
2023/10/19	0	0.00	1	370.00	367.50	-1	1,929	-0.05%
2023/10/18	2.1	367.45	0	0.00	368.50	2.1	1,946	0.11%
2023/10/17	1	379.00	7	380.87	383.00	-6	1,939	-0.31%
2023/10/16	2.2	379.02	1.1	379.68	376.00	1.1	1,938	0.06%
2023/10/13	2.1	388.28	2	388.25	388.50	0.1	1,938	0.00%
2023/10/12	1.3	381.64	3	382.62	387.00	-1.7	1,942	-0.09%
2023/10/11	3.6	386.11	0	387.00	382.00	3.6	1,931	0.18%
2023/10/06	2.6	378.48	1.5	382.00	380.50	1.1	1,902	0.06%
2023/10/05	1.8	371.08	1	370.00	368.50	0.8	1,827	0.04%
2023/10/04	1.4	354.21	0	0.00	357.00	1.4	1,789	0.08%
2023/10/03	2.3	358.20	0	0.00	356.50	2.3	1,805	0.13%
2023/10/02	2.3	353.89	2	357.50	357.50	0.3	1,804	0.02%
2023/09/28	1.2	345.61	0	345.50	344.00	1.2	1,782	0.07%
2023/09/27	0.2	341.50	0	0.00	341.00	0.2	1,785	0.01%
2023/09/26	0.1	345.00	1	346.00	342.00	-0.9	1,822	-0.05%
2023/09/25	0.2	333.50	2	338.00	338.00	-1.8	1,817	-0.10%
2023/09/22	1.3	317.98	1	318.00	326.50	0.3	1,819	0.01%
2023/09/21	2.3	325.80	0	0.00	325.50	2.3	1,820	0.13%
2023/09/19	1	337.41	2	333.50	332.50	-1	1,891	-0.05%
2023/09/18	1	341.50	0	0.00	330.50	1	1,933	0.05%
2023/09/15	2	336.75	2	338.50	335.00	0	1,948	0.00%
2023/09/14	1	342.50	0	0.00	343.50	1	1,955	0.05%
2023/09/12	2	324.50	1	325.50	322.00	1	1,977	0.05%
2023/09/11	1.1	332.76	0	0.00	332.50	1.1	2,002	0.06%
2023/09/08	1	335.50	0	0.00	335.50	1	2,020	0.05%
2023/09/07	6	346.17	6	345.52	350.00	0	2,044	0.00%
2023/09/06	0.6	331.50	0	0.00	332.00	0.6	2,077	0.03%
2023/09/05	0.1	333.50	0	0.00	330.00	0.1	2,142	0.00%
2023/09/04	0.1	335.00	0.2	334.50	333.00	-0.1	2,165	0.00%
2023/09/01	1	348.00	0	0.00	341.50	1	2,171	0.05%
2023/08/31	3.3	347.14	2	344.50	345.00	1.3	2,178	0.06%
2023/08/28	1	360.00	0	0.00	360.50	1	2,194	0.05%
2023/08/25	1	353.52	1	356.00	355.00	0	2,202	0.00%
2023/08/24	2.1	364.97	1	369.99	361.50	1.1	2,197	0.05%
2023/08/23	3.1	366.10	3	372.50	376.50	0.1	2,163	0.00%
2023/08/22	0	0.00	5	362.60	367.00	-5	2,125	-0.24%
2023/08/21	1	357.00	2	358.00	362.00	-1	2,154	-0.05%
2023/08/18	3.1	348.29	3.1	352.05	351.00	0	2,124	0.00%
2023/08/17	0	0.00	6	325.50	327.50	-6	2,061	-0.29%
2023/08/11	1	313.00	0	0.00	312.50	1	2,283	0.04%
2023/08/10	6	325.42	1	311.00	310.50	5	2,287	0.22%
2023/08/08	3.1	325.10	1	325.00	326.00	2.1	2,262	0.09%
2023/08/02	2	343.55	0	0.00	339.50	2	2,241	0.09%
2023/08/01	1	360.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	0	0.00	2.2	362.91	362.50	-2.2	2,231	-0.10%
2023/07/28	7	355.71	2	357.00	353.50	5	2,213	0.23%
2023/07/27	1	351.50	0	0.00	348.50	1	2,198	0.05%
2023/07/26	3.2	352.44	0	0.00	349.00	3.2	2,203	0.14%
2023/07/25	3.1	364.70	0	0.00	362.00	3.1	2,204	0.14%
2023/07/24	3	358.67	0.1	360.50	359.50	2.9	2,207	0.13%
2023/07/21	1.1	370.86	3.1	368.26	369.50	-2	2,195	-0.09%
2023/07/20	1	380.00	1	379.00	383.00	0	2,192	0.00%
2023/07/19	0.1	393.59	1.6	390.44	385.00	-1.5	2,184	-0.07%
2023/07/18	1	397.00	0.5	392.00	399.00	0.5	2,234	0.02%
2023/07/17	7	399.93	8.5	399.29	398.00	-1.5	2,230	-0.07%
2023/07/14	10.1	393.89	0	0.00	393.00	10.1	2,217	0.46%
2023/07/12	0.3	387.44	0	0.00	385.00	0.3	2,241	0.01%
2023/07/10	1.1	398.44	0	0.00	400.00	1.1	2,297	0.05%
2023/07/07	2.2	397.32	1	400.50	399.00	1.2	2,343	0.05%
2023/07/06	0	408.00	1	413.00	405.00	-1	2,397	-0.04%
2023/07/04	0.2	417.00	5	417.00	415.50	-4.8	2,445	-0.20%
2023/06/30	0	0.00	3.2	424.56	428.50	-3.2	2,455	-0.13%
2023/06/29	0	0.00	1	417.00	418.00	-1	2,467	-0.04%
2023/06/28	1.4	419.82	0	0.00	417.00	1.4	2,481	0.06%
2023/06/27	5	436.46	6.3	428.00	416.50	-1.3	2,485	-0.05%
2023/06/26	6	429.92	5	419.20	424.50	1	2,490	0.04%
2023/06/21	1	418.50	0	425.00	427.00	1	2,464	0.04%
2023/06/20	1.1	412.74	0	0.00	417.00	1.1	2,474	0.04%
2023/06/19	0	0.00	0.1	407.92	407.00	-0.1	2,477	0.00%
2023/06/16	0	0.00	0.2	400.54	400.50	-0.2	2,480	-0.01%
2023/06/15	1	404.50	1	407.50	406.00	0	2,542	0.00%
2023/06/14	0	0.00	1.2	389.57	387.00	-1.2	2,577	-0.04%
2023/06/13	1	403.50	2	403.24	396.00	-1	2,585	-0.04%
2023/06/12	6.1	398.59	3.2	395.77	399.50	2.9	2,588	0.11%
2023/06/09	3	369.33	4	377.13	377.50	-1	2,532	-0.04%
2023/06/08	0	0.00	0.1	361.00	362.00	-0.1	2,484	0.00%
2023/06/07	0.1	354.50	1.2	352.28	356.50	-1.1	2,463	-0.04%
2023/06/06	1.1	347.57	0.1	349.00	348.50	1	2,460	0.04%
2023/06/05	1.3	352.06	1	354.50	353.50	0.3	2,454	0.01%
2023/06/02	1.1	359.43	4	364.88	356.50	-2.9	2,473	-0.12%
2023/06/01	0	0.00	0.2	362.38	363.50	-0.2	2,536	-0.01%
2023/05/31	0.1	365.00	2	364.75	361.50	-1.9	2,569	-0.07%
2023/05/30	2	365.00	1	366.49	366.50	1	2,555	0.04%
2023/05/29	0	0.00	4	373.63	370.00	-4	2,539	-0.16%
2023/05/26	8	376.94	5	375.40	375.00	3	2,523	0.12%
2023/05/25	1.1	379.27	3	380.67	380.50	-1.9	2,446	-0.08%
2023/05/24	1.1	370.51	0	0.00	369.00	1.1	2,388	0.05%
2023/05/19	1	375.00	0	374.50	372.00	1	2,430	0.04%
2023/05/18	2	376.00	1	371.00	370.50	1	2,412	0.04%
2023/05/17	3	367.67	7	364.36	373.50	-4	2,371	-0.17%
2023/05/16	0	0.00	0.2	342.40	340.50	-0.2	2,262	-0.01%
2023/05/12	0.1	334.00	0	0.00	337.00	0.1	2,317	0.00%
2023/05/11	0.1	340.00	3	344.00	341.00	-3	2,412	-0.12%
2023/05/09	1	334.00	0	0.00	333.50	1	2,441	0.04%
2023/05/05	1.1	340.50	0	0.00	341.50	1.1	2,475	0.04%
2023/05/04	1	346.00	0	0.00	345.50	1	2,488	0.04%
2023/05/03	0	0.00	6	350.25	349.50	-6	2,502	-0.24%
2023/05/02	0	0.00	1	352.00	349.00	-1	2,526	-0.04%
2023/04/28	1	349.50	3	353.50	349.00	-2	2,565	-0.08%
2023/04/27	0.1	348.50	0.1	347.00	347.00	0.1	2,558	0.00%
2023/04/26	0.1	336.36	1	332.00	346.50	-0.9	2,617	-0.04%
2023/04/25	4	333.00	0.1	340.00	331.50	3.9	2,781	0.14%
2023/04/24	0.1	346.03	0	0.00	348.00	0.1	2,813	0.00%
2023/04/21	5.3	345.68	6	351.08	339.00	-0.7	2,837	-0.02%
2023/04/20	4	345.25	1	346.00	344.00	3	2,821	0.11%
2023/04/18	2	345.99	2.1	350.37	343.50	-0.1	2,828	0.00%
2023/04/17	8	354.18	3.1	350.11	349.00	5	2,801	0.18%
2023/04/14	2	368.50	3	368.00	365.50	-1	2,777	-0.04%
2023/04/13	3.1	357.68	0	0.00	358.50	3.1	2,749	0.11%
2023/04/12	11	364.18	13	366.35	362.00	-2	2,765	-0.07%
2023/04/11	8	375.25	10.1	376.86	372.50	-2.1	2,734	-0.07%
2023/04/10	1	375.50	0.1	374.00	371.50	0.9	2,685	0.03%
2023/04/06	1.1	360.87	1.2	362.74	360.00	-0.1	2,620	0.00%
2023/03/31	8.1	370.43	6	371.00	374.00	2.1	2,591	0.08%
2023/03/29	2	361.00	3	369.33	366.00	-1	2,518	-0.04%
2023/03/28	3	364.00	0.1	364.00	365.00	2.9	2,502	0.11%
2023/03/27	4	371.50	3.1	372.82	375.50	0.9	2,472	0.04%
2023/03/24	1	360.50	9	361.39	360.00	-8	2,408	-0.33%
2023/03/23	6	369.58	1	369.99	364.00	5	2,385	0.21%
2023/03/22	0.1	366.00	2.1	363.95	363.00	-2	2,349	-0.08%
2023/03/21	1.1	360.80	2.4	359.50	355.00	-1.3	2,323	-0.05%
2023/03/20	2.1	358.33	3	354.33	349.00	-0.9	2,309	-0.04%
2023/03/17	1.1	337.91	6	334.25	338.50	-4.9	2,259	-0.22%
2023/03/16	0.1	325.00	1	326.00	324.00	-0.9	2,201	-0.04%
2023/03/15	5	326.30	11.3	322.98	322.50	-6.3	2,178	-0.29%
2023/03/14	2.3	315.43	4	317.63	313.00	-1.7	2,139	-0.08%
2023/03/13	2	305.75	6	311.50	315.00	-4	2,139	-0.19%
2023/03/10	1	307.50	0	0.00	307.50	1	2,141	0.05%
2023/03/09	4	316.00	1	313.50	312.00	3	2,162	0.14%
2023/03/08	1	311.00	0	0.00	313.00	1	2,155	0.05%
2023/03/07	2	310.50	3	316.17	310.00	-1	2,145	-0.05%
2023/03/06	2	307.50	3.3	312.38	316.00	-1.3	2,103	-0.06%
2023/03/03	0	0.00	1	300.00	295.50	-1	2,017	-0.05%
2023/03/02	5	291.50	2	292.00	291.00	3	1,988	0.15%
2023/03/01	0	0.00	1	293.50	293.50	-1	1,988	-0.05%
2023/02/24	0	0.00	2	290.50	291.00	-2	1,990	-0.10%
2023/02/22	0	0.00	0.3	282.32	284.50	-0.3	1,985	-0.01%
2023/02/21	0.1	292.50	1	292.50	290.50	-1	1,988	-0.05%
2023/02/20	3.2	297.05	0	0.00	293.00	3.2	2,000	0.16%
2023/02/17	0.3	295.00	1.1	295.57	297.00	-0.8	2,041	-0.04%
2023/02/16	3	282.67	2	283.00	289.50	1	2,009	0.05%
2023/02/15	1.3	282.04	1	278.00	278.00	0.3	2,035	0.01%
2023/02/14	0.1	287.90	0	0.00	287.50	0.1	2,053	0.00%
2023/02/13	0.4	286.00	0	0.00	285.00	0.4	2,091	0.02%
2023/02/10	3.3	291.84	2	288.25	289.50	1.3	2,112	0.06%
2023/02/09	4	308.00	11	305.23	296.50	-7	2,072	-0.34%
2023/02/08	5	293.80	4	294.13	294.50	1	1,958	0.05%
2023/02/07	2	289.75	5	291.00	292.00	-3	1,934	-0.16%
2023/02/06	2	284.75	1	284.50	285.00	1	1,904	0.05%
2023/02/03	2	280.75	6	283.50	284.50	-4	1,897	-0.21%
2023/01/31	2	279.25	2	275.50	277.00	0	1,879	0.00%
2023/01/30	7	284.79	5	285.20	281.00	2	1,866	0.11%
2023/01/16	1	275.00	1	276.50	279.00	0	1,841	0.00%
2023/01/13	8	287.56	13	291.58	279.00	-5	1,789	-0.28%
2023/01/12	1	281.00	5	279.70	279.50	-4	1,627	-0.25%
2023/01/11	1	270.00	1	266.00	270.00	0	1,598	0.00%
2023/01/10	7	268.00	9	268.89	265.00	-2	1,600	-0.13%
2023/01/09	2	277.00	0	0.00	278.50	2	1,586	0.13%
2023/01/06	2	276.25	1	277.00	278.50	1	1,622	0.06%
2023/01/05	4	274.63	2	274.00	273.50	2	1,654	0.12%
2023/01/04	3	277.67	3	277.83	273.50	0	1,691	0.00%
2023/01/03	2	269.75	2	271.00	276.00	0	1,690	0.00%
2022/12/30	8	266.44	13	268.92	265.00	-5	1,665	-0.30%
2022/12/29	2	254.25	1	262.50	263.00	1	1,635	0.06%
2022/12/28	2	243.50	3	245.67	251.50	-1	1,643	-0.06%
2022/12/27	0	0.00	3	244.50	247.50	-3	1,649	-0.18%
2022/12/26	1	248.00	1	248.50	248.00	0	1,669	0.00%
2022/12/23	2	250.50	0	0.00	254.50	2	1,690	0.12%
2022/12/21	4	252.00	0	0.00	250.50	4	1,752	0.23%
2022/12/20	7	256.14	4	253.00	247.00	3	1,781	0.17%
2022/12/15	4	261.75	4	261.75	261.00	0	1,825	0.00%
2022/12/09	1	270.00	3	273.33	270.00	-2	1,867	-0.11%
2022/12/08	1	270.00	2	267.00	266.00	-1	1,886	-0.05%
2022/12/07	1	262.50	0	0.00	259.50	1	1,899	0.05%
2022/12/05	2	272.00	4	269.63	272.50	-2	2,109	-0.09%
2022/12/02	0	0.00	1	260.00	254.50	-1	2,135	-0.05%
2022/12/01	4	252.00	3	252.83	251.00	1	2,150	0.05%
2022/11/30	1	244.50	0	0.00	244.50	1	2,126	0.05%
2022/11/28	0	0.00	2	241.00	242.00	-2	2,141	-0.09%
2022/11/25	2	243.50	1	241.00	240.00	1	2,189	0.05%
2022/11/24	0	0.00	1	241.00	242.00	-1	2,200	-0.05%
2022/11/16	0	0.00	1	242.50	241.00	-1	2,440	-0.04%
2022/11/15	4	246.63	11	244.59	242.50	-7	2,447	-0.29%
2022/11/14	1	236.50	0	236.00	235.50	1	2,454	0.04%
2022/11/11	2	234.50	3	235.00	236.50	-1	2,536	-0.04%
2022/11/10	3	220.50	2	219.50	223.00	1	2,594	0.04%
2022/11/09	2	227.51	1	230.50	229.00	1	2,569	0.04%
2022/11/08	2	218.75	0	0.00	214.50	2	2,531	0.08%
2022/11/07	2	221.50	1	220.00	216.00	1	2,505	0.04%
2022/11/04	3	216.67	0	0.00	217.00	3	2,503	0.12%
2022/11/03	1	217.00	0	0.00	217.00	1	2,514	0.04%
2022/11/02	1	216.00	0	0.00	213.00	1	2,527	0.04%
2022/10/31	2	215.50	2	219.00	216.50	0	2,552	0.00%
2022/10/28	2	210.25	1	210.50	211.00	1	2,550	0.04%
2022/10/27	0	0.00	1	210.00	210.50	-1	2,575	-0.04%
2022/10/25	1	200.00	1	198.00	203.00	0	2,600	0.00%
2022/10/24	1	201.00	3	205.67	200.50	-2	2,685	-0.07%
2022/10/21	2	205.99	2	204.00	200.50	0	2,798	0.00%
2022/10/20	2	209.50	1	206.50	206.50	1	2,828	0.04%
2022/10/19	2	214.75	3	217.67	216.00	-1	2,811	-0.04%
2022/10/18	6	215.08	2	216.00	217.00	4	2,799	0.14%
2022/10/17	2	207.75	3	212.00	219.50	-1	2,780	-0.04%
2022/10/14	6	222.67	5	224.20	215.50	1	2,745	0.04%
2022/10/13	3	221.67	4	223.38	219.00	-1	2,708	-0.04%
2022/10/12	4	229.63	3	236.67	227.00	1	2,669	0.04%
2022/10/11	2	263.00	1	260.00	252.00	1	2,662	0.04%
2022/10/07	1	285.00	1	277.50	277.50	0	2,725	0.00%
2022/10/05	0	0.00	1	287.50	278.50	-1	2,713	-0.04%
2022/10/04	2	286.75	1	287.50	286.50	1	2,673	0.04%
2022/10/03	5	277.10	3	278.17	277.50	2	2,641	0.08%
2022/09/30	3	279.00	2	278.25	282.00	1	2,629	0.04%
2022/09/29	2	273.75	4	279.25	280.00	-2	2,619	-0.08%
2022/09/28	3	271.00	1	273.00	267.50	2	2,589	0.08%
2022/09/27	4	276.00	1	279.50	279.50	3	2,586	0.12%
2022/09/26	0	0.00	0	266.00	265.50	0	2,568	0.00%
2022/09/23	2	294.50	2	275.00	273.50	0	2,557	0.00%
2022/09/22	1	291.50	0	0.00	292.00	1	2,523	0.04%
2022/09/20	1	291.00	1	294.00	291.00	0	2,500	0.00%
2022/09/16	0	0.00	1	289.00	287.50	-1	2,451	-0.04%
2022/09/15	1	299.00	6	303.50	293.00	-5	2,430	-0.21%
2022/09/14	0	0.00	1	297.00	294.50	-1	2,375	-0.04%
2022/09/13	1	307.00	1	300.50	297.00	0	2,332	0.00%
2022/09/12	16	293.31	23	294.80	298.00	-7	2,245	-0.31%
2022/09/08	3	276.83	3	277.17	281.50	0	2,081	0.00%
2022/09/07	3	256.33	2	252.25	256.00	1	2,015	0.05%
2022/09/01	3	277.00	1	291.00	277.00	2	1,927	0.10%
2022/08/31	0	0.00	0	285.00	285.00	0	1,879	0.00%
2022/08/30	5	286.40	2	287.74	288.00	3	1,859	0.16%
2022/08/26	1	288.37	3	285.50	281.50	-2	1,748	-0.11%
2022/08/25	2	282.75	3	280.17	284.00	-1	1,694	-0.06%
2022/08/24	1	267.00	1	263.00	263.00	0	1,613	0.00%
2022/08/23	0	0.00	1.3	254.35	255.00	-1.3	1,581	-0.08%
2022/08/22	1	262.00	0.1	261.45	260.00	0.9	1,584	0.06%
2022/08/19	5	276.60	6	273.33	267.00	-1	1,571	-0.06%
2022/08/18	6	268.84	11	266.91	270.50	-5	1,499	-0.33%
2022/08/17	12	259.17	9	263.89	266.00	3	1,395	0.21%
2022/08/16	0	0.00	1.1	248.73	245.00	-1.1	1,283	-0.09%
2022/08/15	0	0.00	0.2	245.99	249.00	-0.2	1,268	-0.02%
2022/08/12	1	242.50	0	0.00	241.00	1	1,257	0.08%
2022/08/11	1.2	243.08	1	252.00	243.00	0.2	1,260	0.02%
2022/08/10	1	248.00	0	0.00	244.00	1	1,243	0.08%
2022/08/09	0	0.00	1	249.00	251.50	-1	1,230	-0.08%
2022/08/08	0.2	246.00	2	248.00	250.00	-1.8	1,210	-0.15%
2022/08/05	1	240.50	0	0.00	240.00	1	1,174	0.09%
2022/08/03	0	0.00	0.1	242.00	236.50	-0.1	1,137	-0.01%
2022/08/01	2	246.00	1	246.50	246.50	1	1,064	0.09%
2022/07/29	4	252.25	4	249.00	244.00	0	1,024	0.00%
2022/07/28	5	244.60	1	237.00	237.50	4	920	0.43%
2022/07/27	0	0.00	1.1	239.50	239.50	-1.1	785	-0.13%
2022/07/26	1	214.00	0	0.00	218.00	1	724	0.14%
2022/07/22	0	0.00	1	212.50	212.00	-1	690	-0.14%
2022/07/21	1	207.50	0	0.00	207.50	1	674	0.15%
2022/07/20	1.3	208.93	0	0.00	207.00	1.3	671	0.19%
2022/07/19	2	211.00	2	214.50	211.00	0	650	0.00%
2022/07/18	0	0.00	11	210.09	212.50	-11	641	-1.71%
2022/07/15	5	199.40	4	196.38	208.00	1	603	0.17%
2022/07/14	1	184.00	1	187.19	192.50	0	527	-0.01%
2022/07/13	0	174.00	0	0.00	175.00	0	526	0.01%
2022/07/12	0	172.50	0	0.00	169.50	0	532	0.00%
2022/07/11	0	182.50	0	0.00	180.00	0	535	0.00%
2022/07/08	0	0.00	3	184.00	184.00	-3	535	-0.56%
2022/07/07	3	176.00	1	176.50	176.50	2	525	0.38%
2022/07/06	0	0.00	1	171.00	168.00	-1	514	-0.19%
2022/07/05	1	176.00	1	184.50	176.00	0	511	0.00%
2022/07/04	1	189.00	1	190.50	184.50	0	492	0.00%
2022/07/01	2	199.00	2	206.50	196.50	0	489	0.00%
2022/06/16	0	0.00	1	247.00	235.00	-1	508	-0.20%
2022/06/15	0	0.00	0.1	239.98	243.00	-0.1	503	-0.01%
2022/06/13	1	242.00	0.3	243.00	242.00	0.7	503	0.14%
2022/06/10	0	0.00	0.1	251.00	249.00	-0.1	507	-0.02%
2022/06/09	0.3	255.00	0	0.00	256.00	0.3	505	0.06%
2022/06/06	0	250.50	0	0.00	250.00	0	523	0.00%
2022/06/02	0	250.50	14	254.32	251.00	-14	535	-2.61%
2022/05/31	0	257.00	0	0.00	258.50	0	537	0.00%
2022/05/30	7	253.64	1	253.00	256.50	6	542	1.11%
2022/05/27	4	246.13	1	249.00	249.50	3	535	0.56%
2022/05/26	5	242.50	1	243.50	242.00	4	526	0.76%
2022/05/09	0	214.00	0	0.00	214.00	0	514	0.00%
2022/04/27	0.1	209.00	0	0.00	215.50	0.1	579	0.01%
2022/04/25	1	217.00	0	0.00	217.00	1	588	0.17%
2022/04/18	0	208.50	0	0.00	213.50	0	619	0.00%
2022/04/15	0	0.00	1	211.50	211.50	-1	619	-0.16%
2022/04/14	0	223.50	0	0.00	220.50	0	629	0.00%
2022/04/13	3	224.50	0	0.00	223.00	3	642	0.47%
2022/04/12	0.1	223.00	0	0.00	221.50	0.1	659	0.01%
2022/04/11	1	228.50	0	0.00	228.00	1	696	0.14%
2022/04/08	2	239.00	0	0.00	237.00	2	727	0.27%
2022/04/07	3	244.33	0	0.00	236.00	3	783	0.38%
2022/04/06	1	248.50	0	0.00	249.50	1	814	0.12%
2022/03/31	1	237.00	5	239.50	237.00	-4	817	-0.49%
2022/03/25	1	242.00	0	0.00	241.00	1	842	0.12%
2022/03/17	1	247.00	0	0.00	247.50	1	938	0.11%
2022/03/16	0	0.00	1	239.00	239.00	-1	1,001	-0.10%
2022/03/14	1	247.50	0	0.00	245.00	1	1,063	0.09%
2022/03/11	1	244.50	0	0.00	245.00	1	1,100	0.09%
2022/03/10	0	244.50	0	0.00	243.00	0	1,158	0.00%
2022/03/09	3	244.50	0	0.00	239.00	3	1,225	0.24%
2022/03/08	0.3	245.50	1	250.00	239.50	-0.7	1,305	-0.05%
2022/03/07	1	252.00	0	0.00	251.00	1	1,379	0.07%
2022/03/04	2	260.50	1	267.00	260.00	1	1,438	0.07%
2022/03/03	5	271.90	6	271.17	271.00	-1	1,437	-0.07%
2022/03/02	6	272.50	3	267.50	274.50	3	1,443	0.21%
2022/03/01	0	0.00	1	267.00	267.00	-1	1,434	-0.07%
2022/02/25	2	253.50	1	258.00	255.50	1	1,426	0.07%
2022/02/24	1	254.03	1	252.50	253.00	0	1,425	0.00%
2022/02/22	1	253.00	0	0.00	253.00	1	1,421	0.07%
2022/02/21	1	261.00	0	0.00	261.00	1	1,422	0.07%
2022/02/18	1	265.50	0	0.00	265.00	1	1,427	0.07%
2022/02/17	0	0.00	1	269.50	265.50	-1	1,432	-0.07%
2022/02/16	2	271.50	2	267.50	266.50	0	1,436	0.00%
2022/02/15	6	260.08	2	253.50	261.50	4	1,440	0.28%
2022/02/14	1	254.00	0	0.00	255.00	1	1,461	0.07%
2022/02/11	0	270.00	0	0.00	263.00	0	1,499	0.00%
2022/02/10	1	266.06	0	270.00	271.50	1	1,510	0.07%
2022/02/08	1	261.50	0	0.00	261.00	1	1,571	0.06%
2022/02/07	3	262.33	0	0.00	258.00	3	1,592	0.19%
2022/01/26	0	0.00	2	252.00	254.50	-2	1,588	-0.13%
2022/01/21	0	0.00	3	269.17	267.00	-3	1,570	-0.19%
2022/01/20	11	277.18	11	272.09	278.00	0	1,546	0.00%
2022/01/19	0	0.00	7.4	278.94	276.00	-7.4	1,536	-0.48%
2022/01/17	1	285.00	0	0.00	288.50	1	1,519	0.07%
2022/01/14	2	287.25	12	296.67	279.00	-10	1,515	-0.66%
2022/01/13	10	295.90	1	303.00	295.00	9	1,487	0.61%
2022/01/12	1	298.50	0	0.00	298.50	1	1,478	0.07%
2022/01/11	1	302.00	0	0.00	301.00	1	1,464	0.07%
2022/01/10	0.1	297.00	0	0.00	308.00	0.1	1,454	0.01%
2022/01/07	0	297.00	6.1	293.42	296.00	-6.1	1,456	-0.42%
2022/01/06	2	315.00	0	0.00	308.50	2	1,437	0.14%
2022/01/05	0.1	320.90	1	326.50	318.50	-0.9	1,420	-0.06%
2022/01/04	3	333.44	2	325.00	323.00	1	1,402	0.07%
2022/01/03	10.4	330.30	6.3	333.47	334.50	4.1	1,356	0.30%
2021/12/30	2	328.00	1	335.00	324.00	1	1,318	0.08%
2021/12/29	0.3	327.50	1	330.00	324.00	-0.7	1,259	-0.06%
2021/12/27	1	320.00	7	318.21	317.00	-6	1,216	-0.49%
2021/12/23	0	0.00	1	315.50	313.00	-1	1,203	-0.08%
2021/12/22	2	317.50	2	313.50	314.00	0	1,195	0.00%
2021/12/21	0	0.00	1.6	316.69	318.00	-1.6	1,194	-0.13%
2021/12/20	0	0.00	1	309.00	308.50	-1	1,198	-0.08%
2021/12/16	0	0.00	0	319.00	319.50	0	1,230	0.00%
2021/12/14	3	310.50	2	311.25	306.50	1	1,212	0.08%
2021/12/13	3	323.66	2	318.50	318.50	1	1,178	0.09%
2021/12/10	7.2	314.11	4	322.88	330.00	3.2	1,154	0.28%
2021/12/09	1	313.50	1	317.00	320.00	0	1,086	0.00%
2021/12/08	8	317.25	5	321.20	317.50	3	1,052	0.29%
2021/12/07	1	320.00	4	320.63	310.00	-3	1,017	-0.30%
2021/12/06	5	318.40	5	326.80	320.00	0	978	0.00%
2021/12/03	11	315.90	4.3	314.84	318.00	6.7	909	0.74%
2021/12/02	3	308.50	19	305.57	303.00	-16	834	-1.92%
2021/12/01	7.4	294.12	7.1	298.93	299.50	0.3	748	0.05%
2021/11/30	13	276.38	9.1	286.97	296.00	3.9	660	0.59%
2021/11/29	1	260.00	1	270.00	269.50	0	596	0.00%
2021/11/26	1	255.40	1	268.00	267.50	0	581	0.01%
2021/11/19	0	0.00	0	257.50	257.50	0	563	0.00%
2021/11/18	2	255.25	0	0.00	255.50	2	559	0.36%
2021/11/17	3	264.00	2	263.00	263.00	1	556	0.18%
2021/11/12	1	263.00	0.1	268.00	262.00	0.9	551	0.17%
2021/11/11	2	265.00	0	268.90	263.00	2	544	0.36%
2021/11/10	1	274.00	0.3	272.00	262.00	0.7	528	0.14%
2021/11/09	0	0.00	6.1	263.53	263.00	-6.1	495	-1.22%
2021/11/08	7	271.64	2.5	270.89	270.00	4.5	488	0.92%
2021/11/05	0.4	260.71	0.1	262.93	263.50	0.2	470	0.05%
2021/11/01	0	246.00	0	0.00	244.50	0	415	0.01%
2021/10/27	1	240.00	2	241.00	240.00	-1	417	-0.24%
2021/10/25	0	243.00	0	0.00	241.50	0	422	0.01%
2021/10/18	1	231.50	0	0.00	230.00	1	439	0.23%
2021/10/15	1	238.00	1	231.50	233.00	0	447	0.00%
2021/10/14	0	0.00	2	225.00	228.00	-2	450	-0.44%
2021/10/01	1	230.00	0	0.00	231.00	1	708	0.14%
2021/09/28	0.1	242.00	0	0.00	238.50	0.1	709	0.01%
2021/09/27	0	0.00	1	246.00	246.50	-1	710	-0.14%
2021/09/24	2	245.50	1	244.50	247.00	1	708	0.14%
2021/09/23	1	228.50	0	0.00	229.50	1	697	0.14%
2021/09/22	1	209.50	0	0.00	209.00	1	688	0.15%
2021/09/16	2	220.00	0	0.00	223.00	2	682	0.29%
2021/09/07	0	0.00	1	238.50	237.50	-1	736	-0.14%
2021/09/06	0.1	253.00	1	249.00	242.50	-1	742	-0.13%
2021/09/03	1	249.00	0	0.00	248.50	1	753	0.13%
2021/08/30	0	246.00	0	0.00	244.00	0	786	0.01%
2021/08/25	0.1	247.50	1	244.50	246.00	-0.9	827	-0.11%
2021/08/24	1	239.50	0	0.00	237.50	1	832	0.12%
2021/08/23	1	236.50	2	239.25	239.00	-1	840	-0.12%
2021/08/20	1	235.00	0	0.00	230.00	1	846	0.12%
2021/08/19	0	0.00	1	233.00	231.50	-1	853	-0.12%
2021/08/18	1	234.00	0	0.00	242.00	1	859	0.12%
2021/08/16	0.1	235.50	0	0.00	234.00	0.1	871	0.01%
2021/08/13	1.1	242.32	0	0.00	244.00	1.1	872	0.13%
2021/08/12	0	250.00	1	248.50	251.00	-1	872	-0.11%
2021/08/11	4	256.38	4	255.75	252.50	0	880	0.00%
2021/08/10	0.1	268.00	0	0.00	266.00	0.1	889	0.01%
2021/08/09	3.2	268.13	0	0.00	267.00	3.2	916	0.35%
2021/08/06	1	276.50	0	0.00	277.50	1	927	0.11%
2021/08/05	0.4	271.85	0	0.00	270.50	0.4	958	0.04%
2021/08/04	0.1	273.33	0	0.00	272.50	0.1	993	0.01%
2021/07/30	1.1	276.45	1	271.00	268.00	0.1	1,068	0.00%
2021/07/28	0.6	274.18	0	0.00	275.00	0.6	1,086	0.05%
2021/07/23	1.1	285.07	1	288.53	284.50	0	1,133	0.00%
2021/07/22	1	283.00	0	0.00	283.50	1	1,130	0.09%
2021/07/21	1	282.50	1	289.00	283.50	0	1,132	0.00%
2021/07/20	1.1	289.30	2	283.00	284.00	-0.9	1,135	-0.08%
2021/07/19	0	0.00	1	299.00	286.00	-1	1,138	-0.09%
2021/07/16	1.1	299.40	1	301.00	299.00	0.1	1,145	0.00%
2021/07/15	6.2	314.73	5	309.40	306.50	1.2	1,128	0.11%
2021/07/14	4.2	292.03	10	300.15	308.00	-5.8	1,037	-0.56%
2021/07/13	4	279.63	2	281.75	280.00	2	961	0.21%
2021/07/12	1	271.50	0.1	272.00	271.50	0.9	967	0.10%
2021/07/09	1	264.00	0	0.00	264.00	1	979	0.10%
2021/07/07	0	0.00	3	270.50	268.00	-3	1,046	-0.29%
2021/07/06	0	272.00	0	0.00	272.00	0	1,078	0.00%
2021/07/05	2	277.52	0	0.00	274.50	2	1,116	0.18%
2021/07/02	0	0.00	1	272.57	274.00	-1	1,135	-0.09%
2021/06/30	1	275.00	0	0.00	270.00	1	1,272	0.08%
2021/06/29	1	281.50	1	283.00	279.00	0	1,285	0.00%
2021/06/25	1	288.00	0	0.00	286.50	1	1,298	0.08%
2021/06/24	0	0.00	1	285.50	285.00	-1	1,327	-0.08%
2021/06/23	0	286.00	0	0.00	289.00	0	1,368	0.00%
2021/06/17	0	0.00	1	279.00	289.00	-1	1,385	-0.07%
2021/06/16	2	283.50	1	281.50	281.50	1	1,391	0.07%
2021/06/15	1	280.50	3	279.83	281.50	-2	1,388	-0.14%
2021/06/11	1	281.50	0	0.00	276.00	1	1,394	0.07%
2021/06/03	1	262.00	1	264.00	264.50	0	1,459	0.00%
2021/06/01	1.1	273.83	0	0.00	267.00	1.1	1,488	0.07%
2021/05/27	0	0.00	2	256.00	263.00	-2	1,580	-0.13%
2021/05/26	1	259.00	0	0.00	255.00	1	1,646	0.06%
2021/05/25	1	254.50	0	0.00	256.50	1	1,782	0.06%
2021/05/24	2	245.50	2	241.75	248.00	0	1,800	0.00%
2021/05/20	1.1	243.19	0	0.00	237.50	1.1	1,833	0.06%
2021/05/19	3	239.00	0	0.00	239.00	3	1,846	0.16%
2021/05/18	0	0.00	1	250.00	249.00	-1	1,855	-0.05%
2021/05/17	3	228.29	8	229.50	230.00	-5	1,886	-0.26%
2021/05/13	1	238.50	13.1	231.79	236.50	-12.1	1,888	-0.64%
2021/05/12	2	242.00	4	251.75	231.00	-2	1,897	-0.11%
2021/05/11	1	256.50	0	0.00	256.50	1	1,931	0.05%
2021/05/10	1	285.50	2	284.50	284.50	-1	1,965	-0.05%
2021/05/07	2	299.01	2	291.75	307.50	0	1,996	0.00%
2021/05/05	3	287.33	2	287.00	284.00	1	2,212	0.05%
2021/05/04	2	293.25	2	292.75	284.00	0	2,347	0.00%
2021/05/03	31	308.13	2.1	304.57	303.50	28.9	2,427	1.19%
2021/04/29	0	325.00	0	0.00	318.50	0	2,668	0.00%
2021/04/28	0	0.00	2	321.50	317.50	-2	2,830	-0.07%
2021/04/27	1	322.00	0	0.00	322.00	1	2,943	0.03%
2021/04/26	1	322.50	0	0.00	323.00	1	3,004	0.03%
2021/04/23	0	324.00	0.2	324.83	322.50	-0.1	3,075	0.00%
2021/04/22	1	319.50	1.1	334.29	319.50	-0.1	3,169	0.00%
2021/04/21	4	333.75	0	0.00	333.00	4	3,184	0.13%
2021/04/20	2	339.00	1	340.50	340.00	1	3,223	0.03%
2021/04/19	1	335.00	3.1	335.20	334.50	-2.1	3,230	-0.07%
2021/04/15	0	0.00	30.1	341.80	354.00	-30.1	3,267	-0.92%
2021/04/14	3	344.78	2	343.00	345.50	1	3,306	0.03%
2021/04/13	4.1	363.91	5	362.70	351.00	-0.9	3,280	-0.03%
2021/04/12	4	368.25	4	365.00	363.00	0	3,266	0.00%
2021/04/09	13	370.54	15	367.00	360.50	-2	3,249	-0.06%
2021/04/08	1.3	365.48	5	363.60	366.00	-3.8	3,219	-0.12%
2021/04/07	6.7	367.92	6.1	368.33	369.50	0.5	3,218	0.02%
2021/04/06	8	349.50	6.1	354.53	358.00	1.9	3,129	0.06%
2021/04/01	3.1	340.56	3	336.67	337.50	0.1	3,075	0.00%
2021/03/31	0.1	327.50	5.1	328.60	326.00	-5	3,051	-0.16%
2021/03/29	1	341.50	2	340.50	335.00	-1	3,055	-0.03%
2021/03/26	0.1	329.00	4.2	333.55	338.50	-4.1	3,044	-0.13%
2021/03/25	1	322.00	0.1	319.53	317.50	0.9	3,007	0.03%
2021/03/22	0	0.00	1	311.50	314.50	-1	2,983	-0.03%
2021/03/19	1	316.50	0	0.00	313.00	1	2,981	0.03%
2021/03/18	1	321.00	0	0.00	322.00	1	2,978	0.03%
2021/03/17	0	0.00	1	329.50	324.00	-1	3,000	-0.03%
2021/03/16	0	0.00	4	324.63	324.50	-4	3,000	-0.13%
2021/03/15	1.1	317.68	0	0.00	320.00	1.1	3,011	0.04%
2021/03/12	5.3	320.46	1	325.50	317.00	4.3	3,025	0.14%
2021/03/11	3.1	323.31	3	323.00	320.00	0.1	3,013	0.00%
2021/03/10	2	313.00	0	0.00	313.00	2	2,998	0.07%
2021/03/09	6.2	308.33	2	305.50	299.00	4.2	2,973	0.14%
2021/03/05	2	325.25	0	0.00	318.00	2	2,971	0.07%
2021/03/04	2.1	336.43	1	333.50	330.50	1.1	2,968	0.04%
2021/03/03	0.1	330.50	0	0.00	343.00	0.1	2,954	0.00%
2021/03/02	6.1	354.19	0.3	356.00	335.50	5.8	2,932	0.20%
2021/02/26	14	356.64	12	356.50	352.50	2	2,886	0.07%
2021/02/25	6.3	371.86	14.3	370.17	372.50	-8	2,823	-0.28%
2021/02/24	1	352.00	1	353.50	349.50	0	2,691	0.00%
2021/02/23	2	345.25	0	0.00	347.50	2	2,692	0.07%
2021/02/22	2	357.25	3	355.67	352.50	-1	2,778	-0.04%
2021/02/19	0	0.00	1.4	352.07	350.50	-1.4	2,765	-0.05%
2021/02/18	1	353.00	3	353.00	355.00	-2	2,792	-0.07%
2021/02/17	5	353.58	3	350.00	355.50	2	2,843	0.07%
2021/02/05	1	334.00	0	0.00	334.00	1	2,829	0.04%
2021/02/03	4	344.38	2.1	338.88	340.00	1.9	2,890	0.07%
2021/02/02	4	345.88	1.2	349.61	345.50	2.9	2,877	0.10%
2021/02/01	0	0.00	1	348.00	332.00	-1	2,876	-0.03%
2021/01/29	0	0.00	2	355.00	348.00	-2	2,819	-0.07%
2021/01/28	6	355.42	5	355.70	349.00	1	2,771	0.04%
2021/01/27	10	364.50	55.2	357.28	371.00	-45.2	2,689	-1.68%
2021/01/26	79.3	358.20	36	359.11	347.50	43.3	2,561	1.69%
2021/01/25	12.4	365.64	8	361.75	369.50	4.4	2,450	0.18%
2021/01/22	58	357.07	63	364.53	359.50	-5	2,351	-0.21%
2021/01/21	18	328.03	12	330.33	338.50	6	2,105	0.28%
2021/01/20	7	305.43	10	308.35	308.00	-3	1,942	-0.15%
2021/01/19	11	299.14	8	300.00	299.50	3	1,824	0.16%
2021/01/18	14	295.14	18.1	294.77	300.00	-4.1	1,762	-0.23%
2021/01/15	14	293.68	16.3	299.86	283.00	-2.3	1,686	-0.14%
2021/01/14	3	284.33	0	0.00	283.00	3	1,596	0.19%
2021/01/13	5.5	288.82	4	289.33	291.50	1.5	1,571	0.09%
2021/01/12	2	279.00	2	278.09	278.00	0	1,540	0.00%
2021/01/11	0	0.00	1	282.65	282.50	-1	1,551	-0.07%
2021/01/08	4	281.88	2	285.00	282.50	2	1,557	0.13%
2021/01/07	4	282.63	8	284.88	286.00	-4	1,527	-0.26%
2021/01/06	0.1	274.00	0	0.00	271.50	0.1	1,489	0.00%
2021/01/05	1	279.00	3	280.00	277.50	-2	1,499	-0.13%
2021/01/04	5	275.00	4	277.13	276.50	1	1,514	0.07%
2020/12/31	1	272.00	0	0.00	273.00	1	1,543	0.06%
2020/12/29	1	260.00	0	0.00	263.00	1	1,626	0.06%
2020/12/28	4	260.88	10	260.00	259.50	-6	1,729	-0.35%
2020/12/24	12	267.75	0	0.00	265.00	12	1,901	0.63%
2020/12/22	3	260.00	1	255.00	253.50	2	1,942	0.10%
2020/12/21	0	0.00	1	261.50	260.50	-1	1,960	-0.05%
2020/12/18	47	266.70	0	0.00	266.50	47	1,965	2.39%
2020/12/16	0	0.00	1	272.00	272.00	-1	2,014	-0.05%
2020/12/15	1	273.00	2	270.50	269.00	-1	2,048	-0.05%
2020/12/14	1	272.50	2	266.50	273.00	-1	2,060	-0.05%
2020/12/11	4	273.25	5	270.30	272.50	-1	2,084	-0.05%
2020/12/10	1	286.00	1	289.00	284.00	0	2,107	0.00%
2020/12/09	20	290.63	61	293.39	291.00	-41	2,193	-1.87%
2020/12/08	4	290.25	2	291.00	292.50	2	2,275	0.09%
2020/12/07	0	0.00	21	283.24	281.00	-21	2,284	-0.92%
2020/12/03	2	287.50	0	0.00	287.50	2	2,312	0.09%
2020/12/02	0	0.00	1	291.00	287.00	-1	2,340	-0.04%
2020/12/01	21	292.24	0	0.00	288.50	21	2,359	0.89%
2020/11/30	2	289.00	0	0.00	292.50	2	2,357	0.08%
2020/11/25	0	0.00	1	284.00	283.50	-1	2,376	-0.04%
2020/11/24	2	289.00	0	0.00	287.00	2	2,407	0.08%
2020/11/23	4	292.25	1	293.50	289.00	3	2,464	0.12%
2020/11/20	2	292.50	3	288.50	292.00	-1	2,539	-0.04%
2020/11/19	4	297.25	12	298.13	288.50	-8	2,550	-0.31%
2020/11/17	2	288.50	0	0.00	289.00	2	2,517	0.08%
2020/11/16	17	295.26	12	294.88	296.50	5	2,518	0.20%
2020/11/13	1	285.50	4	286.38	288.50	-3	2,474	-0.12%
2020/11/12	2	283.75	2	284.00	283.50	0	2,456	0.00%
2020/11/11	2	280.75	2	284.75	277.00	0	2,421	0.00%
2020/11/10	0	0.00	2	279.25	273.50	-2	2,386	-0.08%
2020/11/09	3	283.83	8	278.00	282.00	-5	2,374	-0.21%
2020/11/06	2	264.75	2	265.75	260.00	0	2,353	0.00%
2020/11/05	2	259.50	2	262.75	261.50	0	2,379	0.00%
2020/11/04	1	261.00	5	258.00	262.00	-4	2,431	-0.16%
2020/11/03	1	252.50	1	250.00	253.00	0	2,438	0.00%
2020/11/02	4	251.00	13	240.88	244.50	-9	2,481	-0.36%
2020/10/30	3	260.00	1	256.50	256.50	2	2,580	0.08%
2020/10/29	3	259.67	3	262.67	264.00	0	2,582	0.00%
2020/10/28	2	268.00	0	0.00	265.00	2	2,586	0.08%
2020/10/27	0	0.00	2.2	266.91	269.50	-2.2	2,605	-0.08%
2020/10/26	3	268.33	0	0.00	266.50	3	2,630	0.11%
2020/10/23	4	268.25	1	268.00	271.00	3	2,681	0.11%
2020/10/22	2	266.75	1	267.00	267.00	1	2,764	0.04%
2020/10/21	3	272.33	1	273.00	273.00	2	2,826	0.07%
2020/10/20	0	0.00	1	278.50	278.50	-1	2,871	-0.03%
2020/10/19	5	276.80	6	276.25	274.00	-1	2,935	-0.03%
2020/10/16	2	287.25	1	282.50	282.50	1	2,915	0.03%
2020/10/15	1	285.00	6	287.00	293.50	-5	2,887	-0.17%
2020/10/13	1	291.50	1	290.50	291.00	0	2,859	0.00%
2020/10/12	2	296.50	0	0.00	295.50	2	2,838	0.07%
2020/10/08	3	292.50	5	293.20	295.00	-2	2,806	-0.07%
2020/10/07	1	291.00	2.1	288.14	293.00	-1.1	2,766	-0.04%
2020/10/06	5	289.90	3	293.50	288.00	2	2,727	0.07%
2020/10/05	8	287.56	6	287.42	290.00	2	2,664	0.08%
2020/09/30	4	275.50	4	279.50	281.00	0	2,570	0.00%
2020/09/29	8	281.25	10	276.25	271.00	-2	2,618	-0.08%
2020/09/28	3	266.50	4	265.88	268.00	-1	2,618	-0.04%
2020/09/25	9	258.78	5	258.60	255.00	4	2,709	0.15%
2020/09/24	7	262.79	4	264.50	261.50	3	2,698	0.11%
2020/09/23	1	268.00	1	270.00	273.00	0	2,683	0.00%
2020/09/22	1	270.00	1	271.50	268.50	0	2,686	0.00%
2020/09/21	2	275.50	7	277.71	273.50	-5	2,675	-0.19%
2020/09/18	6	269.75	2	269.75	272.00	4	2,640	0.15%
2020/09/17	4	269.88	0	0.00	268.00	4	2,611	0.15%
2020/09/16	1	269.50	1	271.50	269.50	0	2,598	0.00%
2020/09/15	1	274.34	4	271.38	268.00	-3	2,574	-0.12%
2020/09/14	64	270.10	70	268.29	269.00	-6	2,543	-0.24%
2020/09/11	84	248.20	8	251.94	266.00	76	2,468	3.08%
2020/09/10	4	243.13	1	245.00	242.00	3	2,484	0.12%
2020/09/09	0	0.00	57	246.05	247.00	-57	2,496	-2.28%
2020/09/08	0	0.00	3	244.67	251.00	-3	2,535	-0.12%
2020/09/07	1	245.50	26	247.98	242.50	-25	2,579	-0.97%
2020/09/04	3	259.50	0	0.00	256.50	3	2,651	0.11%
2020/09/03	3	271.50	3	269.33	265.50	0	2,687	0.00%
2020/09/02	2	272.50	2	268.50	267.00	0	2,688	0.00%
2020/08/31	0	0.00	2	271.50	271.00	-2	2,746	-0.07%
2020/08/28	4	266.25	0	0.00	273.00	4	2,743	0.15%
2020/08/27	46	270.37	6	276.00	268.00	40	2,733	1.46%
2020/08/26	4	264.50	51	274.97	275.00	-47	2,689	-1.75%
2020/08/25	4	261.00	4	259.50	260.00	0	2,632	0.00%
2020/08/24	1	253.00	3	240.00	256.00	-2	2,619	-0.08%
2020/08/21	6	237.92	3	242.33	242.00	3	2,628	0.11%
2020/08/20	7	228.86	10	234.70	221.50	-3	2,672	-0.11%
2020/08/19	2	248.75	0	0.00	247.00	2	2,721	0.07%
2020/08/18	1	252.00	0	0.00	251.00	1	2,887	0.03%
2020/08/17	3	269.83	2	268.25	264.00	1	3,182	0.03%
2020/08/14	5	261.40	1	263.00	268.00	4	3,488	0.11%
2020/08/13	1	261.50	0	0.00	263.00	1	3,612	0.03%
2020/08/12	3	261.17	3	264.50	264.00	0	3,636	0.00%
2020/08/11	4	274.13	0	0.00	271.50	4	3,683	0.11%
2020/08/10	19	286.21	21	280.29	282.00	-2	3,755	-0.05%
2020/08/07	0	0.00	2	301.50	300.00	-2	3,758	-0.05%
2020/08/06	3	310.00	3	308.83	303.00	0	3,880	0.00%
2020/08/05	28.1	312.28	30	310.92	310.50	-2	3,883	-0.05%
2020/08/03	0	0.00	2	289.00	284.50	-2	3,962	-0.05%
2020/07/31	0	0.00	4	284.25	285.50	-4	4,088	-0.10%
2020/07/30	4	280.13	0	0.00	282.00	4	4,254	0.09%
2020/07/29	7	273.64	4	273.88	282.50	3	4,449	0.07%
2020/07/28	8	288.06	2	294.00	271.00	6	4,646	0.13%
2020/07/27	3	312.50	12	310.08	301.00	-9	4,700	-0.19%
2020/07/24	11	301.14	2	301.50	298.00	9	4,667	0.19%
2020/07/23	2	304.00	5	305.40	299.00	-3	4,633	-0.06%
2020/07/22	0	0.00	1	300.00	303.00	-1	4,599	-0.02%
2020/07/21	1	286.50	0	0.00	291.50	1	4,617	0.02%
2020/07/20	0	0.00	2	262.75	265.00	-2	4,657	-0.04%
2020/07/16	2	283.00	0	0.00	286.00	2	4,744	0.04%
2020/07/15	0	0.00	1	281.00	277.00	-1	4,803	-0.02%
2020/07/14	3	285.00	0	0.00	282.50	3	4,971	0.06%
2020/07/13	1	305.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	4	286.63	2	300.00	300.50	2	5,113	0.04%
2020/07/08	1	331.00	33	323.83	330.00	-32	5,272	-0.61%
2020/07/07	6	317.17	3.9	316.58	311.00	2.1	5,184	0.04%
2020/07/06	6	306.33	1	322.00	323.00	5	5,152	0.10%
2020/07/03	0	0.00	2	290.00	295.00	-2	5,074	-0.04%
2020/07/02	0	0.00	1	284.00	295.00	-1	5,119	-0.02%
2020/07/01	10	271.50	2	264.25	271.50	8	5,128	0.16%
2020/06/30	0	0.00	3	246.67	247.00	-3	5,149	-0.06%
2020/06/29	0	0.00	6	242.33	237.00	-6	5,215	-0.12%
2020/06/24	0	0.00	1	242.00	242.00	-1	5,258	-0.02%
2020/06/23	1	238.00	0	0.00	236.00	1	5,345	0.02%
2020/06/22	1	238.00	0	0.00	236.50	1	5,435	0.02%
2020/06/19	2	242.00	3	245.17	245.50	-1	5,438	-0.02%
2020/06/18	2	237.00	1	238.00	238.00	1	5,444	0.02%
2020/06/17	26	236.31	13	234.12	232.00	13	5,453	0.24%
2020/06/16	3	228.67	5	229.80	229.50	-2	5,373	-0.04%
2020/06/15	17	234.53	5	231.30	222.50	12	5,415	0.22%
2020/06/12	4	216.63	12	221.21	231.00	-8	5,460	-0.15%
2020/06/11	8	233.88	5	233.60	226.00	3	5,398	0.06%
2020/06/10	1	245.00	0	0.00	233.00	1	5,336	0.02%
2020/06/09	1	240.00	0	0.00	236.50	1	5,275	0.02%
2020/06/08	0	0.00	2	246.50	240.00	-2	5,281	-0.04%
2020/06/05	2	226.00	0	0.00	224.50	2	5,218	0.04%
2020/06/03	2	210.00	2	216.25	222.00	0	5,212	0.00%
2020/06/02	2	216.00	1	213.00	213.50	1	5,201	0.02%
2020/06/01	0	0.00	29	214.00	212.50	-29	5,192	-0.56%
2020/05/29	1	213.00	1	209.00	217.00	0	5,174	0.00%
2020/05/28	32	213.11	0	0.00	213.50	32	5,173	0.62%
2020/05/27	67	227.74	69	228.70	228.50	-2	5,145	-0.04%
2020/05/26	46	225.09	43	228.10	225.00	3	5,108	0.06%
2020/05/25	78	227.54	100	232.20	225.50	-22	5,034	-0.44%
2020/05/22	231	223.87	224	221.99	229.00	7	4,861	0.14%	大買/大賣/
2020/05/21	129	202.31	276	200.41	210.00	-147	4,572	-3.22%	大買/大賣/鉅額交易
2020/05/20	16	184.59	20	180.43	191.00	-4	4,323	-0.09%
2020/05/19	14	178.86	16	179.31	176.50	-2	4,370	-0.05%
2020/05/18	55	177.28	33	177.64	176.50	22	4,334	0.51%
2020/05/15	24	185.35	11	182.00	183.00	13	4,254	0.31%
2020/05/14	24	181.83	15	179.67	173.50	9	4,167	0.22%
2020/05/13	67	184.25	59	182.80	184.00	8	4,115	0.19%
2020/05/12	6	188.67	7	189.86	192.50	-1	3,985	-0.03%
2020/05/11	9	190.83	2	195.00	188.00	7	3,942	0.18%
2020/05/08	99	189.08	44	191.49	187.00	55	3,847	1.43%
2020/05/07	9	187.50	10	186.60	187.00	-1	3,738	-0.03%
2020/05/06	16	182.91	52	183.10	185.00	-36	3,608	-1.00%
2020/05/05	58	178.90	58	180.76	176.50	0	3,427	0.00%
2020/05/04	114	174.73	166	171.50	176.50	-52	3,219	-1.62%	大買/大賣/
2020/04/30	101	162.16	56	159.52	166.50	45	2,986	1.51%	大買/
2020/04/29	28	153.36	25	153.88	151.50	3	2,881	0.10%
2020/04/28	4	151.13	4	151.00	150.50	0	2,871	0.00%
2020/04/27	2	152.25	3	151.67	152.00	-1	2,870	-0.03%
2020/04/23	9	147.83	4	144.88	145.50	5	2,830	0.18%
2020/04/22	4	139.38	8	140.38	145.00	-4	2,796	-0.14%
2020/04/21	12	144.00	12	143.58	142.00	0	2,762	0.00%
2020/04/20	7	149.93	25	150.90	148.50	-18	2,723	-0.66%
2020/04/17	118	156.31	109	156.61	151.00	9	2,689	0.33%	大買/大賣/
2020/04/16	81	143.21	46	142.85	145.00	35	2,635	1.33%
2020/04/15	26	138.58	4	137.75	138.00	22	2,560	0.86%
2020/04/14	29.1	137.34	4	137.13	137.50	25.1	2,557	0.98%
2020/04/13	24	139.56	29	136.12	136.00	-5	2,538	-0.20%
2020/04/10	3	131.17	2	131.50	131.50	1	2,459	0.04%
2020/04/09	14	134.21	33	133.30	130.50	-19	2,432	-0.78%
2020/04/08	14	131.93	19	136.16	138.50	-5	2,350	-0.21%
2020/04/07	18	135.22	7	134.71	132.50	11	2,303	0.48%
2020/04/06	12	132.17	18	128.50	132.00	-6	2,242	-0.27%
2020/04/01	1	126.00	20	127.50	126.50	-19	2,213	-0.86%
2020/03/31	7	132.57	7	132.00	128.50	0	2,182	0.00%
2020/03/30	32	130.31	9	129.56	130.50	23	2,113	1.09%
2020/03/27	7	137.64	35	130.64	129.00	-28	2,078	-1.35%
2020/03/26	33	119.41	60	117.93	127.50	-27	2,020	-1.34%
2020/03/25	25	116.00	1	116.00	116.00	24	1,934	1.24%
2020/03/24	6	105.00	1	105.50	105.50	5	1,955	0.26%
2020/03/23	20	96.79	7	94.67	96.20	13	1,955	0.66%
2020/03/20	24	95.76	13	95.82	98.00	11	1,940	0.57%
2020/03/19	22	94.18	40	93.49	89.10	-18	1,915	-0.94%
2020/03/18	9	103.33	47	100.31	99.00	-38	1,849	-2.05%
2020/03/17	4	105.50	0	0.00	105.50	4	1,783	0.22%
2020/03/16	21	126.76	3	124.33	117.00	18	1,791	1.00%
2020/03/13	0	0.00	2	129.50	129.50	-2	1,760	-0.11%
2020/03/12	2	143.75	16	144.87	143.50	-14	1,768	-0.79%
2020/03/11	10	166.45	0	0.00	160.00	10	1,758	0.57%
2020/03/10	19	161.45	3	161.33	165.00	16	1,827	0.88%
2020/03/09	2	169.50	11	169.64	165.00	-9	1,903	-0.47%
2020/03/06	1	172.50	4	173.13	173.50	-3	2,205	-0.14%
2020/03/05	3	170.50	4	170.25	172.50	-1	2,393	-0.04%
2020/03/04	1	167.50	1	166.50	167.00	0	2,572	0.00%
2020/03/03	8	170.31	9	170.83	168.00	-1	2,624	-0.04%
2020/03/02	8	166.00	1	168.00	167.00	7	2,662	0.26%
2020/02/27	9	172.72	4	171.13	170.50	5	2,834	0.18%
2020/02/26	13	181.69	13	179.23	178.00	0	2,928	0.00%
2020/02/25	2	181.50	4	182.00	183.50	-2	3,005	-0.07%
2020/02/24	4	179.63	1	179.50	182.00	3	3,000	0.10%
2020/02/21	36	183.51	29	184.66	179.00	7	2,993	0.23%
2020/02/20	60	187.41	26	187.00	182.00	34	2,937	1.16%
2020/02/19	2	171.25	3	171.00	172.50	-1	2,758	-0.04%
2020/02/18	3	172.50	3	172.83	169.00	0	2,769	0.00%
2020/02/17	2	172.25	1	172.00	173.00	1	2,811	0.04%
2020/02/14	2	172.75	1	173.50	171.50	1	2,819	0.04%
2020/02/13	5	171.20	1	169.50	169.00	4	2,834	0.14%
2020/02/12	4	174.25	28	172.00	172.50	-24	2,839	-0.85%
2020/02/11	7	172.93	2	173.25	173.50	5	2,918	0.17%
2020/02/10	4	165.38	1	166.00	169.00	3	2,945	0.10%
2020/02/07	1	170.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	1	172.50	1	172.50	173.50	0	3,053	0.00%
2020/02/05	13	176.08	4	175.13	171.50	9	3,068	0.29%
2020/02/04	6	175.92	2	176.50	176.00	4	3,073	0.13%
2020/02/03	6	169.17	9	167.11	175.00	-3	3,126	-0.10%
2020/01/31	9	170.67	13	167.42	172.00	-4	3,176	-0.13%
2020/01/30	15	172.50	3	167.50	163.50	12	3,245	0.37%
2020/01/20	1	178.50	1	181.00	181.50	0	3,250	0.00%
2020/01/17	4	183.25	3	184.33	181.00	1	3,285	0.03%
2020/01/16	4	187.63	1	186.50	185.50	3	3,404	0.09%
2020/01/15	10	188.20	3	186.50	189.00	7	3,435	0.20%
2020/01/14	2	188.00	2.1	188.48	188.00	-0.1	3,505	0.00%
2020/01/13	4	186.13	3	188.50	188.50	1	3,600	0.03%
2020/01/10	23	191.65	16	189.91	188.00	7	3,781	0.19%
2020/01/09	3	189.00	38	190.04	193.00	-35	3,722	-0.94%
2020/01/08	30	187.90	4	188.38	186.50	26	3,796	0.69%
2020/01/07	40	187.98	4	188.25	188.00	36	3,851	0.93%
2020/01/06	1	184.00	1	188.00	184.00	0	3,881	0.00%
2020/01/03	0	0.00	2	182.00	182.00	-2	4,098	-0.05%
2019/12/31	0	0.00	2	174.50	174.50	-2	4,307	-0.05%
2019/12/30	0	0.00	1	174.00	172.50	-1	4,348	-0.02%
2019/12/27	0	0.00	1	170.00	171.00	-1	4,467	-0.02%
2019/12/26	0	0.00	3	170.00	170.00	-3	4,515	-0.07%
2019/12/25	0	0.00	2.2	172.06	175.00	-2.2	4,578	-0.05%
2019/12/24	3	167.00	4	161.00	166.50	-1	4,633	-0.02%
2019/12/23	5	162.60	3	161.50	160.50	2	4,703	0.04%
2019/12/20	0	0.00	25	178.00	178.00	-25	4,741	-0.53%
2019/12/19	5	199.00	27	201.93	197.50	-22	4,846	-0.45%
2019/12/18	20	197.13	21	193.60	197.00	-1	5,012	-0.02%
2019/12/17	21	189.05	8	188.06	189.00	13	5,156	0.25%
2019/12/16	3	187.00	0	0.00	188.00	3	5,306	0.06%
2019/12/13	4	183.63	21	182.64	183.00	-17	5,353	-0.32%
2019/12/12	5	190.00	3	186.50	185.50	2	5,335	0.04%
2019/12/11	0	0.00	1	179.50	180.50	-1	5,304	-0.02%
2019/12/10	1	178.00	21	177.90	178.00	-20	5,294	-0.38%
2019/12/09	2	176.50	14	177.82	175.50	-12	5,285	-0.23%
2019/12/06	21	169.00	4	167.88	171.50	17	5,293	0.32%
2019/12/05	27	179.37	13	179.88	176.00	14	5,291	0.26%
2019/12/04	18	176.08	29	176.59	175.00	-11	5,227	-0.21%
2019/12/03	72	177.70	58	178.81	182.00	14	5,150	0.27%
2019/12/02	56	167.14	61	167.04	173.00	-5	4,842	-0.10%
2019/11/29	54	159.07	49	157.76	157.50	5	4,653	0.11%
2019/11/28	4	152.13	5	151.20	149.00	-1	4,468	-0.02%
2019/11/27	7	148.93	7	148.50	150.50	0	4,411	0.00%
2019/11/26	19	150.24	10	149.75	146.00	9	4,360	0.21%
2019/11/25	11	140.27	9	140.94	146.00	2	4,176	0.05%
2019/11/22	6	133.50	10	132.40	133.00	-4	4,042	-0.10%
2019/11/21	0	0.00	5	128.00	127.00	-5	3,954	-0.13%
2019/11/19	0	0.00	1	126.00	125.00	-1	3,978	-0.03%
2019/11/18	3	128.00	11	128.09	128.00	-8	3,984	-0.20%
2019/11/15	2	128.50	12	129.83	129.00	-10	3,982	-0.25%
2019/11/14	2	129.50	40	128.30	129.50	-38	3,978	-0.96%
2019/11/13	20	126.00	2	125.00	126.50	18	3,968	0.45%
2019/11/12	11	121.18	0	0.00	123.50	11	4,003	0.27%
2019/11/11	1	120.50	60	120.00	120.00	-59	4,025	-1.47%
2019/11/08	15	117.97	99	117.81	124.00	-84	4,039	-2.08%
2019/11/07	5	123.90	6	123.00	124.50	-1	4,007	-0.02%
2019/11/06	27	127.91	2	129.00	127.50	25	4,074	0.61%
2019/11/05	21	121.74	2	121.50	123.00	19	4,067	0.47%
2019/11/04	10	125.00	0	0.00	124.00	10	4,073	0.25%
2019/11/01	12	125.92	5	126.30	126.00	7	4,081	0.17%
2019/10/31	16	127.94	13	127.38	125.00	3	4,083	0.07%
2019/10/30	34	126.25	10	128.25	130.00	24	4,053	0.59%
2019/10/29	2	119.50	116	122.19	120.50	-114	3,986	-2.86%	大賣/鉅額交易
2019/10/28	1	131.00	2	131.75	131.00	-1	3,952	-0.03%
2019/10/25	17	131.29	3	132.17	131.00	14	3,966	0.35%
2019/10/24	3	133.00	0	0.00	134.00	3	3,926	0.08%
2019/10/23	19	126.76	18	126.69	128.50	1	3,818	0.03%
2019/10/22	3	127.83	3	128.17	127.00	0	3,793	0.00%
2019/10/21	4	126.25	31	126.55	127.00	-27	3,737	-0.72%
2019/10/18	57	125.24	64	124.09	123.50	-7	3,656	-0.19%
2019/10/17	2	115.25	4	115.50	117.00	-2	3,541	-0.06%
2019/10/16	6	115.67	0	0.00	116.00	6	3,540	0.17%
2019/10/15	38	112.62	5	109.50	111.00	33	3,440	0.96%
2019/10/14	1	112.50	31	112.58	110.50	-30	3,380	-0.89%
2019/10/09	27	112.87	19	113.08	112.50	8	3,332	0.24%
2019/10/08	30	109.92	3	110.83	112.50	27	3,122	0.86%
2019/10/07	48	101.57	0	0.00	102.50	48	3,042	1.58%
2019/10/04	4	98.33	1	97.50	100.00	3	3,010	0.10%
2019/10/03	5	98.54	9	98.29	97.80	-4	2,971	-0.13%
2019/10/02	10	98.40	5	95.84	98.90	5	2,863	0.17%
2019/10/01	5	96.60	5	97.44	97.00	0	2,822	0.00%
2019/09/27	4	94.03	4	93.63	97.20	0	2,752	0.00%
2019/09/26	4	96.45	3	97.33	95.50	1	2,694	0.04%
2019/09/25	7	97.14	4	97.83	96.30	3	2,610	0.11%
2019/09/24	6	97.15	11	98.54	98.00	-5	2,551	-0.20%
2019/09/23	8	100.98	10	100.41	96.20	-2	2,445	-0.08%
2019/09/20	8	93.05	11	93.19	95.50	-3	2,249	-0.13%
2019/09/19	9	85.41	12	86.35	86.90	-3	2,077	-0.14%
2019/09/18	8	77.34	3	76.00	79.00	5	1,908	0.26%
2019/09/16	1	73.50	0	0.00	73.20	1	1,839	0.05%
2019/09/12	1	75.00	0	0.00	74.90	1	1,829	0.05%
2019/09/11	1	75.20	2	75.90	75.20	-1	1,824	-0.05%
2019/09/10	1	74.00	0	0.00	75.30	1	1,821	0.05%
2019/09/09	2	77.15	2	76.40	76.60	0	1,797	0.00%
2019/09/06	2	75.50	2	75.25	75.20	0	1,773	0.00%
2019/09/05	9	74.91	0	0.00	74.30	9	1,755	0.51%
2019/09/04	4	73.88	0	0.00	74.20	4	1,736	0.23%
2019/09/02	1	71.60	0	0.00	71.10	1	1,749	0.06%
2019/08/29	3	72.60	5	73.20	72.30	-2	1,741	-0.11%
2019/08/28	2	73.20	4	73.23	71.60	-2	1,724	-0.12%
2019/08/27	4	74.73	0	0.00	74.00	4	1,705	0.23%
2019/08/22	7	75.06	5	75.28	76.70	2	1,652	0.12%
2019/08/21	3	73.87	2	74.55	73.50	1	1,607	0.06%
2019/08/20	6	77.20	1	75.70	75.00	5	1,584	0.32%
2019/08/19	12	77.37	7	77.44	77.10	5	1,568	0.32%
2019/08/16	2	77.40	5	77.34	77.70	-3	1,554	-0.19%
2019/08/15	15	74.92	1	75.20	75.70	14	1,508	0.93%
2019/08/14	15	73.82	3	74.93	75.40	12	1,442	0.83%
2019/08/13	18	72.68	0	0.00	71.50	18	1,389	1.29%
2019/08/12	8	75.10	1	75.00	74.10	7	1,353	0.52%
2019/08/08	7	76.73	10	77.44	75.90	-3	1,287	-0.23%
2019/08/07	4	72.73	11	73.43	74.20	-7	1,177	-0.59%
2019/08/06	8	62.95	9	67.36	67.60	-1	1,085	-0.09%
2019/08/05	0	0.00	1	68.80	67.70	-1	1,039	-0.10%
2019/08/02	7	68.07	2	69.70	69.00	5	1,008	0.50%
2019/08/01	5	67.50	0	0.00	69.10	5	985	0.51%
2019/07/31	1	65.40	1	66.90	67.30	0	939	0.00%
2019/07/30	23	66.47	12	69.37	66.50	11	917	1.20%
2019/07/29	6	63.95	1	65.50	65.90	5	848	0.59%
2019/07/24	3	58.17	1	57.90	59.40	2	776	0.26%
2019/07/23	6	58.00	0	0.00	57.90	6	779	0.77%
2019/07/22	10	57.85	0	0.00	58.50	10	750	1.33%
2019/07/19	7	57.50	4	58.43	57.60	3	716	0.42%
2019/07/18	4	54.85	2	55.15	55.60	2	623	0.32%
2019/07/17	5	50.50	0	0.00	51.10	5	562	0.89%
2019/07/16	25	52.30	0	0.00	51.50	25	555	4.50%
2019/07/15	5	48.70	10	47.84	51.60	-5	528	-0.95%
2019/07/12	9	50.10	0	0.00	49.70	9	523	1.72%
2019/07/11	7	48.11	0	0.00	48.80	7	464	1.51%
2019/07/10	18	43.04	5	43.88	45.20	13	394	3.30%
2019/07/09	0	0.00	1	41.20	41.60	-1	357	-0.28%
2019/07/08	0	0.00	15	41.50	41.10	-15	354	-4.23%
2019/07/03	0	0.00	1	40.30	40.60	-1	330	-0.30%
2019/07/02	0	0.00	1	40.75	40.80	-1	327	-0.30%
2019/07/01	1	39.60	1	39.90	40.70	0	325	0.00%
2019/06/28	0	0.00	1	39.90	39.30	-1	305	-0.33%
2019/06/27	0	0.00	13	39.13	39.30	-13	296	-4.38%
2019/06/26	0	0.00	3	38.05	38.10	-3	290	-1.03%
2019/06/25	10	37.47	0	0.00	37.50	10	291	3.43%
2019/06/24	17	37.44	0	0.00	37.45	17	299	5.67%
2019/06/20	3	37.80	1	38.20	37.75	2	333	0.60%
2019/06/19	2	38.35	2	38.05	37.70	0	336	0.00%
2019/06/18	0	0.00	2	38.20	38.00	-2	349	-0.57%
2019/06/11	1	38.95	0	0.00	38.00	1	340	0.29%
2019/05/31	1	34.85	0	0.00	34.95	1	287	0.35%
2019/05/23	0	0.00	1	35.50	35.00	-1	313	-0.32%
2019/05/20	0	0.00	2	34.05	34.30	-2	309	-0.65%
2019/05/14	1	33.50	6	34.35	34.10	-5	310	-1.61%
2019/05/10	0	0.00	2	34.40	33.85	-2	309	-0.65%
2019/05/09	1	35.45	0	0.00	35.40	1	302	0.33%
2019/05/06	3	35.60	0	0.00	35.30	3	294	1.02%
2019/05/02	3	34.90	1	35.40	35.35	2	286	0.70%
2019/04/30	2	34.73	1	34.40	34.90	1	283	0.35%
2019/04/29	49	36.15	50	34.60	34.90	-1	290	-0.34%
2019/04/25	1	33.85	1	33.70	33.60	0	267	0.00%
2019/04/19	1	34.35	0	0.00	33.55	1	259	0.38%
2019/04/18	1	33.90	1	34.30	33.85	0	253	0.00%
2019/04/09	0	0.00	9	31.70	31.65	-9	235	-3.83%
2019/04/08	0	0.00	1	31.75	31.50	-1	234	-0.43%
2019/04/03	2	31.20	0	0.00	31.30	2	231	0.87%
2019/03/29	2	30.50	1	30.75	30.75	1	231	0.43%
2019/03/27	3	30.65	0	0.00	30.95	3	225	1.33%
2019/03/26	5	29.93	2	29.93	30.25	3	216	1.38%
2019/03/25	4	31.05	0	0.00	31.05	4	182	2.20%
2019/03/22	1	34.25	0	0.00	34.50	1	179	0.56%
2019/03/20	0	0.00	1	35.00	34.75	-1	160	-0.62%
2019/03/13	0	0.00	8	33.05	32.90	-8	166	-4.81%
2019/03/05	3	34.28	0	0.00	34.40	3	168	1.78%
2019/02/22	2	34.40	4	33.50	35.50	-2	151	-1.32%
2019/02/21	0	0.00	2	33.70	33.70	-2	145	-1.38%
2019/02/20	0	0.00	3	33.60	33.65	-3	145	-2.07%
2019/02/18	0	0.00	3	32.80	33.00	-3	145	-2.06%
2019/02/14	4	33.85	0	0.00	33.60	4	144	2.78%
2019/01/25	0	0.00	2	33.90	33.40	-2	134	-1.49%
2019/01/23	0	0.00	1	32.35	32.70	-1	130	-0.77%
2019/01/21	3	34.05	0	0.00	34.05	3	127	2.35%
2019/01/07	0	0.00	2	34.50	33.95	-2	106	-1.88%
2018/12/06	1	32.95	4	33.50	33.85	-3	92	-3.24%
2018/11/28	3	33.00	0	0.00	33.10	3	95	3.13%
2018/11/27	1	32.10	0	0.00	32.80	1	94	1.05%
2018/11/16	1	29.95	0	0.00	29.90	1	99	1.00%
2018/11/14	0	0.00	1	29.00	29.65	-1	99	-1.00%
2018/10/29	0	0.00	1	28.85	29.30	-1	127	-0.78%
2018/10/12	0	0.00	1	27.00	29.15	-1	279	-0.36%
2018/09/19	1	32.25	0	0.00	32.10	1	291	0.34%
2018/08/31	0	0.00	2	34.10	33.60	-2	290	-0.69%
2018/08/30	2	34.95	0	0.00	34.10	2	289	0.69%
2018/08/21	1	32.10	0	0.00	31.55	1	291	0.34%
2018/08/15	2	32.00	0	0.00	31.70	2	299	0.67%
2018/08/10	2	33.40	0	0.00	33.60	2	296	0.67%
2018/08/01	2	35.80	0	0.00	35.90	2	291	0.69%
2018/07/27	5	36.50	0	0.00	36.70	5	285	1.75%
2018/07/25	1	37.15	5	37.08	37.05	-4	268	-1.49%
2018/07/24	1	38.55	6	38.36	38.50	-5	256	-1.95%
2018/07/18	0	0.00	1	33.50	33.30	-1	152	-0.66%
2018/07/17	2	33.50	1	33.35	33.50	1	157	0.63%
2018/07/04	14	31.69	0	0.00	32.00	14	188	7.44%
2018/06/29	1	34.00	0	0.00	33.70	1	278	0.36%
2018/06/27	0	0.00	1	33.90	33.90	-1	280	-0.36%
2018/06/26	0	0.00	9	33.73	33.80	-9	281	-3.20%
2018/06/25	0	0.00	4	33.90	33.85	-4	280	-1.42%
2018/06/21	1	35.40	0	0.00	35.50	1	277	0.36%
2018/05/30	2	36.10	0	0.00	36.05	2	279	0.72%
2018/05/29	0	0.00	1	36.80	36.70	-1	278	-0.36%
2018/05/22	1	36.30	0	0.00	36.20	1	269	0.37%
2018/05/14	1	35.80	0	0.00	35.85	1	288	0.35%
2018/05/09	0	0.00	1	35.95	35.80	-1	288	-0.35%
2018/04/30	3	36.70	0	0.00	36.85	3	297	1.01%
2018/04/24	1	36.60	0	0.00	36.60	1	355	0.28%
2018/04/20	0	0.00	2	39.13	37.75	-2	347	-0.58%
2018/04/17	1	35.90	0	0.00	35.75	1	333	0.30%
2018/04/16	1	36.60	0	0.00	36.45	1	332	0.30%
2018/04/10	0	0.00	1	38.90	37.50	-1	331	-0.30%
2018/04/09	0	0.00	1	38.75	38.50	-1	334	-0.30%
2018/04/03	1	41.00	0	0.00	40.20	1	333	0.30%
2018/02/27	1	37.55	0	0.00	37.50	1	727	0.14%
2018/02/23	1	37.50	0	0.00	37.50	1	727	0.14%
2018/02/07	2	36.80	0	0.00	36.80	2	726	0.28%
2018/02/06	1	36.00	0	0.00	36.05	1	727	0.14%